Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 9.322 | 10.55 | 9.263 | 10.50 | 2,442,209 | +1.11(+11.83%) |
Jun 27, 2013 | 8.896 | 9.469 | 8.827 | 9.392 | 1,430,585 | +0.61(+7.01%) |
Jun 26, 2013 | 9.005 | 9.184 | 8.737 | 8.777 | 1,276,665 | -0.61(-6.55%) |
Jun 25, 2013 | 9.243 | 9.441 | 9.104 | 9.392 | 792,822 | +0.24(+2.60%) |
Jun 24, 2013 | 9.789 | 9.789 | 9.094 | 9.154 | 1,807,100 | -0.75(-7.61%) |
Jun 21, 2013 | 9.650 | 10.08 | 9.471 | 9.908 | 2,986,606 | +0.36(+3.74%) |
Jun 20, 2013 | 9.471 | 10.07 | 9.441 | 9.550 | 1,903,114 | -0.71(-6.96%) |
Jun 19, 2013 | 10.59 | 10.82 | 10.21 | 10.26 | 923,578 | -0.32(-3.00%) |
Jun 18, 2013 | 10.62 | 10.78 | 10.51 | 10.58 | 646,712 | -0.10(-0.93%) |
Jun 17, 2013 | 10.69 | 10.79 | 10.55 | 10.68 | 738,034 | -0.06(-0.55%) |
Jun 14, 2013 | 11.09 | 11.14 | 10.71 | 10.74 | 779,391 | -0.26(-2.34%) |
Jun 13, 2013 | 10.89 | 11.11 | 10.74 | 11.00 | 840,039 | +0.03(+0.27%) |
Jun 12, 2013 | 10.91 | 11.30 | 10.90 | 10.97 | 805,865 | +0.08(+0.73%) |
Jun 11, 2013 | 10.90 | 11.09 | 10.79 | 10.89 | 847,309 | -0.24(-2.14%) |
Jun 10, 2013 | 11.11 | 11.40 | 11.04 | 11.13 | 836,414 | +0.02(+0.18%) |
Jun 07, 2013 | 11.17 | 11.32 | 10.98 | 11.11 | 1,001,838 | -0.41(-3.53%) |
Jun 06, 2013 | 11.22 | 11.66 | 11.03 | 11.51 | 964,076 | +0.29(+2.56%) |
Jun 05, 2013 | 11.20 | 11.54 | 11.08 | 11.23 | 990,052 | +0.06(+0.53%) |
Jun 04, 2013 | 11.14 | 11.29 | 11.02 | 11.17 | 931,361 | -0.12(-1.05%) |
Jun 03, 2013 | 10.84 | 11.33 | 10.69 | 11.29 | 1,254,718 | +0.56(+5.17%) |
May 31, 2013 | 11.12 | 11.18 | 10.36 | 10.73 | 2,177,194 | -0.49(-4.33%) |
May 30, 2013 | 10.87 | 11.34 | 10.72 | 11.22 | 1,517,330 | +0.59(+5.60%) |
May 29, 2013 | 10.21 | 10.66 | 10.10 | 10.62 | 1,183,570 | +0.48(+4.69%) |
May 28, 2013 | 10.38 | 10.50 | 9.967 | 10.15 | 911,948 | -0.14(-1.35%) |
May 24, 2013 | 10.20 | 10.49 | 10.11 | 10.28 | 696,529 | +0.07(+0.68%) |
May 23, 2013 | 10.44 | 10.46 | 10.03 | 10.21 | 713,905 | -0.01(-0.10%) |
May 22, 2013 | 10.51 | 10.75 | 9.997 | 10.22 | 1,946,098 | -0.01(-0.10%) |
May 21, 2013 | 10.20 | 10.42 | 9.908 | 10.23 | 1,942,728 | -0.37(-3.46%) |
May 20, 2013 | 9.372 | 10.68 | 9.332 | 10.60 | 1,827,871 | +1.12(+11.82%) |
May 17, 2013 | 9.947 | 10.05 | 9.322 | 9.481 | 2,144,979 | -0.59(-5.81%) |
May 16, 2013 | 10.07 | 10.35 | 9.868 | 10.07 | 2,214,124 | -0.09(-0.88%) |
May 15, 2013 | 11.01 | 11.06 | 10.05 | 10.16 | 2,010,292 | -1.03(-9.22%) |
May 13, 2013 | 11.43 | 11.46 | 11.17 | 11.19 | 569,845 | -0.38(-3.26%) |
May 10, 2013 | 11.26 | 11.62 | 11.07 | 11.56 | 1,111,878 | -0.03(-0.26%) |
May 09, 2013 | 11.64 | 12.20 | 11.48 | 11.59 | 991,693 | -0.18(-1.52%) |
May 08, 2013 | 11.48 | 11.90 | 11.41 | 11.77 | 1,030,363 | +0.43(+3.76%) |
May 07, 2013 | 11.65 | 11.65 | 11.16 | 11.35 | 1,046,050 | -0.53(-4.43%) |
May 06, 2013 | 12.02 | 12.14 | 11.72 | 11.87 | 540,495 | -0.18(-1.48%) |
May 03, 2013 | 11.94 | 12.22 | 11.85 | 12.05 | 739,388 | +0.20(+1.67%) |
May 02, 2013 | 12.06 | 12.20 | 11.83 | 11.85 | 797,338 | -0.08(-0.67%) |
May 01, 2013 | 11.72 | 12.14 | 11.53 | 11.93 | 1,143,970 | -0.31(-2.51%) |
Apr 30, 2013 | 11.99 | 12.25 | 11.66 | 12.24 | 1,108,344 | +0.23(+1.90%) |
Apr 29, 2013 | 12.16 | 12.33 | 11.98 | 12.01 | 792,313 | +0.09(+0.75%) |
Apr 26, 2013 | 12.55 | 12.52 | 11.81 | 11.92 | 1,332,711 | -0.60(-4.75%) |
Apr 25, 2013 | 12.35 | 13.08 | 12.01 | 12.52 | 2,341,751 | +0.56(+4.64%) |
Apr 24, 2013 | 11.20 | 12.09 | 11.12 | 11.96 | 1,691,939 | +1.02(+9.34%) |
Apr 23, 2013 | 11.15 | 11.18 | 10.68 | 10.94 | 1,477,682 | -0.44(-3.84%) |
Apr 22, 2013 | 11.61 | 11.65 | 11.14 | 11.38 | 1,180,421 | +0.01(+0.09%) |
Apr 19, 2013 | 11.50 | 11.62 | 10.93 | 11.37 | 1,499,550 | +0.03(+0.26%) |
Apr 18, 2013 | 10.99 | 11.64 | 10.79 | 11.34 | 1,592,123 | +0.46(+4.19%) |
Apr 17, 2013 | 11.64 | 11.93 | 10.82 | 10.88 | 2,277,332 | -0.92(-7.81%) |
Apr 16, 2013 | 12.62 | 12.68 | 11.65 | 11.80 | 2,168,043 | -0.31(-2.54%) |
Apr 15, 2013 | 12.45 | 13.02 | 12.01 | 12.11 | 2,769,354 | -1.77(-12.72%) |
Apr 12, 2013 | 14.01 | 14.05 | 13.31 | 13.87 | 1,500,297 | -0.69(-4.77%) |
Apr 11, 2013 | 14.73 | 15.02 | 14.54 | 14.57 | 767,165 | -0.21(-1.41%) |
Apr 10, 2013 | 15.17 | 15.26 | 14.57 | 14.78 | 803,777 | -0.46(-2.99%) |
Apr 09, 2013 | 14.68 | 15.37 | 14.60 | 15.23 | 1,009,658 | +0.62(+4.28%) |
Apr 08, 2013 | 14.92 | 14.99 | 14.49 | 14.61 | 508,012 | -0.34(-2.26%) |
Apr 05, 2013 | 15.02 | 15.43 | 14.63 | 14.95 | 1,076,654 | +0.10(+0.67%) |
Apr 04, 2013 | 14.00 | 14.88 | 13.80 | 14.85 | 1,126,590 | +0.69(+4.91%) |
Apr 03, 2013 | 14.63 | 15.12 | 13.80 | 14.15 | 1,843,348 | -0.54(-3.65%) |
Apr 02, 2013 | 15.48 | 15.48 | 14.67 | 14.69 | 1,228,081 | -0.92(-5.91%) |