Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 11.03 | 11.26 | 10.79 | 11.20 | 394,928 | -0.04(-0.34%) |
Jun 26, 2013 | 11.55 | 11.55 | 11.10 | 11.24 | 302,490 | -0.27(-2.30%) |
Jun 25, 2013 | 11.29 | 11.66 | 11.22 | 11.51 | 215,185 | +0.28(+2.53%) |
Jun 24, 2013 | 11.68 | 11.88 | 11.15 | 11.22 | 227,077 | -0.61(-5.17%) |
Jun 21, 2013 | 11.99 | 12.28 | 11.78 | 11.84 | 160,002 | -0.09(-0.79%) |
Jun 20, 2013 | 11.90 | 11.97 | 11.75 | 11.93 | 105,494 | -0.12(-0.99%) |
Jun 19, 2013 | 12.16 | 12.16 | 11.89 | 12.05 | 95,062 | +0.09(+0.79%) |
Jun 18, 2013 | 12.11 | 12.23 | 11.85 | 11.96 | 108,583 | -0.10(-0.84%) |
Jun 17, 2013 | 12.08 | 12.16 | 11.94 | 12.06 | 30,757 | +0.09(+0.79%) |
Jun 14, 2013 | 12.21 | 12.21 | 11.92 | 11.96 | 74,133 | -0.24(-1.97%) |
Jun 13, 2013 | 12.11 | 12.32 | 12.04 | 12.20 | 132,600 | +0.09(+0.73%) |
Jun 12, 2013 | 12.35 | 12.47 | 12.02 | 12.11 | 231,620 | -0.20(-1.59%) |
Jun 11, 2013 | 12.23 | 12.42 | 12.12 | 12.31 | 290,703 | +0.01(+0.05%) |
Jun 10, 2013 | 12.42 | 12.52 | 12.21 | 12.30 | 183,760 | +0.01(+0.10%) |
Jun 07, 2013 | 12.35 | 12.48 | 12.25 | 12.29 | 230,911 | +0.04(+0.36%) |
Jun 06, 2013 | 12.07 | 12.27 | 11.74 | 12.25 | 326,335 | -0.26(-2.07%) |
Jun 05, 2013 | 12.60 | 12.90 | 12.47 | 12.50 | 204,102 | -0.14(-1.10%) |
Jun 04, 2013 | 12.60 | 12.85 | 12.55 | 12.64 | 273,258 | +0.04(+0.30%) |
Jun 03, 2013 | 12.60 | 12.78 | 12.45 | 12.61 | 327,932 | +0.06(+0.45%) |
May 31, 2013 | 12.36 | 12.66 | 12.34 | 12.55 | 215,685 | +0.13(+1.07%) |
May 30, 2013 | 12.34 | 12.53 | 12.25 | 12.42 | 794,909 | +0.10(+0.82%) |
May 29, 2013 | 12.47 | 12.55 | 12.28 | 12.32 | 198,548 | -0.16(-1.31%) |
May 28, 2013 | 12.63 | 12.85 | 12.39 | 12.48 | 690,516 | +0.00(+0.00%) |
May 24, 2013 | 12.50 | 12.55 | 12.41 | 12.48 | 380,088 | -0.05(-0.40%) |
May 23, 2013 | 12.35 | 12.74 | 12.26 | 12.53 | 660,695 | +0.11(+0.91%) |
May 22, 2013 | 12.61 | 12.73 | 12.26 | 12.42 | 175,332 | -0.20(-1.60%) |
May 21, 2013 | 12.68 | 12.81 | 12.59 | 12.62 | 231,315 | -0.03(-0.25%) |
May 20, 2013 | 12.49 | 12.73 | 12.33 | 12.65 | 130,615 | +0.16(+1.31%) |
May 17, 2013 | 12.32 | 12.62 | 12.08 | 12.49 | 193,611 | -0.15(-1.15%) |
May 16, 2013 | 12.52 | 12.71 | 12.52 | 12.63 | 161,780 | +0.12(+0.96%) |
May 15, 2013 | 12.40 | 12.59 | 12.40 | 12.51 | 163,552 | +0.33(+2.69%) |
May 13, 2013 | 11.79 | 12.24 | 11.79 | 12.18 | 163,934 | +0.05(+0.42%) |
May 10, 2013 | 11.99 | 12.21 | 11.77 | 12.13 | 174,487 | +0.15(+1.26%) |
May 09, 2013 | 11.85 | 12.02 | 11.85 | 11.98 | 141,313 | +0.13(+1.12%) |
May 08, 2013 | 11.69 | 11.95 | 11.57 | 11.85 | 310,906 | +0.16(+1.40%) |
May 07, 2013 | 11.44 | 11.73 | 11.40 | 11.68 | 125,798 | +0.30(+2.66%) |
May 06, 2013 | 11.38 | 11.53 | 11.29 | 11.38 | 166,803 | +0.05(+0.45%) |
May 03, 2013 | 11.26 | 11.53 | 11.27 | 11.33 | 106,280 | +0.06(+0.56%) |
May 02, 2013 | 11.20 | 11.41 | 11.14 | 11.27 | 119,114 | +0.16(+1.48%) |
May 01, 2013 | 11.07 | 11.24 | 10.91 | 11.10 | 346,861 | +0.06(+0.51%) |
Apr 30, 2013 | 10.96 | 11.17 | 10.87 | 11.05 | 219,485 | +0.13(+1.21%) |
Apr 29, 2013 | 10.71 | 11.03 | 10.70 | 10.91 | 157,746 | +0.34(+3.22%) |
Apr 26, 2013 | 10.66 | 10.69 | 10.54 | 10.57 | 47,630 | -0.15(-1.41%) |
Apr 25, 2013 | 10.70 | 10.76 | 10.65 | 10.73 | 75,242 | +0.13(+1.25%) |
Apr 24, 2013 | 10.45 | 10.72 | 10.37 | 10.59 | 140,240 | +0.11(+1.02%) |
Apr 23, 2013 | 10.42 | 10.67 | 10.32 | 10.49 | 342,229 | +0.12(+1.16%) |
Apr 22, 2013 | 10.37 | 10.42 | 9.994 | 10.37 | 103,546 | -0.01(-0.06%) |
Apr 19, 2013 | 10.11 | 10.39 | 10.08 | 10.37 | 39,956 | +0.26(+2.56%) |
Apr 18, 2013 | 10.13 | 10.23 | 10.06 | 10.11 | 117,365 | +0.03(+0.25%) |
Apr 17, 2013 | 10.31 | 10.37 | 10.03 | 10.09 | 105,832 | -0.26(-2.56%) |
Apr 16, 2013 | 10.32 | 10.44 | 10.26 | 10.35 | 155,255 | +0.08(+0.74%) |
Apr 15, 2013 | 10.26 | 10.37 | 10.21 | 10.28 | 124,370 | -0.07(-0.67%) |
Apr 12, 2013 | 10.33 | 10.59 | 10.32 | 10.35 | 140,281 | -0.06(-0.55%) |
Apr 11, 2013 | 10.37 | 10.48 | 10.33 | 10.40 | 176,551 | -0.05(-0.48%) |
Apr 10, 2013 | 10.25 | 10.54 | 10.25 | 10.45 | 163,516 | +0.23(+2.22%) |
Apr 09, 2013 | 10.26 | 10.41 | 10.23 | 10.23 | 120,823 | -0.04(-0.43%) |
Apr 08, 2013 | 10.21 | 10.40 | 10.14 | 10.27 | 48,644 | +0.06(+0.56%) |
Apr 05, 2013 | 9.911 | 10.28 | 9.911 | 10.21 | 81,543 | +0.15(+1.44%) |
Apr 04, 2013 | 9.918 | 10.08 | 9.792 | 10.07 | 67,358 | +0.21(+2.11%) |
Apr 03, 2013 | 10.04 | 10.04 | 9.836 | 9.861 | 129,740 | -0.20(-1.94%) |
Apr 02, 2013 | 10.36 | 10.48 | 10.04 | 10.06 | 89,877 | -0.28(-2.75%) |