Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 10.21 | 10.63 | 10.10 | 10.56 | 4,695,707 | +0.36(+3.49%) |
Jun 27, 2013 | 9.988 | 10.27 | 9.944 | 10.21 | 0 | +0.36(+3.62%) |
Jun 26, 2013 | 9.662 | 9.856 | 9.615 | 9.851 | 0 | +0.32(+3.39%) |
Jun 25, 2013 | 9.503 | 9.587 | 9.460 | 9.528 | 0 | +0.13(+1.41%) |
Jun 24, 2013 | 9.545 | 9.561 | 9.167 | 9.396 | 0 | -0.34(-3.50%) |
Jun 21, 2013 | 10.01 | 10.02 | 9.702 | 9.737 | 3,180,860 | -0.20(-2.05%) |
Jun 20, 2013 | 10.07 | 10.21 | 9.864 | 9.941 | 0 | -0.28(-2.72%) |
Jun 19, 2013 | 10.44 | 10.53 | 10.20 | 10.22 | 1,940,079 | -0.22(-2.12%) |
Jun 18, 2013 | 10.44 | 10.48 | 10.39 | 10.44 | 0 | +0.06(+0.56%) |
Jun 17, 2013 | 10.32 | 10.45 | 10.31 | 10.38 | 0 | +0.18(+1.77%) |
Jun 14, 2013 | 10.27 | 10.29 | 10.12 | 10.20 | 0 | -0.05(-0.49%) |
Jun 13, 2013 | 10.14 | 10.32 | 10.00 | 10.25 | 3,895,869 | +0.06(+0.59%) |
Jun 12, 2013 | 10.61 | 10.66 | 10.09 | 10.19 | 3,668,227 | -0.30(-2.88%) |
Jun 11, 2013 | 10.53 | 10.64 | 10.47 | 10.49 | 2,279,664 | -0.20(-1.86%) |
Jun 10, 2013 | 10.71 | 10.76 | 10.65 | 10.69 | 0 | +0.02(+0.19%) |
Jun 07, 2013 | 10.63 | 10.68 | 10.55 | 10.67 | 0 | +0.14(+1.32%) |
Jun 06, 2013 | 10.37 | 10.55 | 10.28 | 10.53 | 0 | +0.10(+0.96%) |
Jun 05, 2013 | 10.57 | 10.70 | 10.42 | 10.43 | 0 | -0.16(-1.55%) |
Jun 04, 2013 | 10.56 | 10.76 | 10.54 | 10.60 | 0 | -0.00(-0.05%) |
Jun 03, 2013 | 10.68 | 10.70 | 10.44 | 10.60 | 2,364,834 | -0.09(-0.83%) |
May 31, 2013 | 10.72 | 10.88 | 10.69 | 10.69 | 4,591,401 | +0.00(+0.02%) |
May 30, 2013 | 10.58 | 10.73 | 10.47 | 10.69 | 0 | +0.18(+1.69%) |
May 29, 2013 | 10.63 | 10.63 | 10.45 | 10.51 | 2,817,151 | -0.16(-1.46%) |
May 28, 2013 | 10.54 | 10.68 | 10.54 | 10.67 | 2,737,543 | +0.29(+2.79%) |
May 24, 2013 | 10.31 | 10.38 | 10.25 | 10.38 | 0 | +0.09(+0.86%) |
May 23, 2013 | 9.986 | 10.30 | 9.886 | 10.29 | 0 | +0.09(+0.92%) |
May 22, 2013 | 10.46 | 10.64 | 10.19 | 10.20 | 2,540,747 | -0.25(-2.43%) |
May 21, 2013 | 10.47 | 10.51 | 10.33 | 10.45 | 0 | -0.07(-0.67%) |
May 20, 2013 | 10.33 | 10.60 | 10.16 | 10.52 | 3,449,825 | +0.58(+5.87%) |
May 17, 2013 | 9.807 | 9.991 | 9.774 | 9.936 | 0 | +0.23(+2.32%) |
May 16, 2013 | 10.20 | 10.20 | 9.344 | 9.710 | 5,799,859 | -0.39(-3.89%) |
May 15, 2013 | 9.976 | 10.27 | 9.958 | 10.10 | 5,037,858 | +0.38(+3.89%) |
May 13, 2013 | 9.633 | 9.837 | 9.633 | 9.725 | 0 | +0.03(+0.33%) |
May 10, 2013 | 9.776 | 9.918 | 9.657 | 9.694 | 0 | -0.10(-1.02%) |
May 09, 2013 | 9.659 | 10.01 | 9.573 | 9.794 | 0 | +0.01(+0.05%) |
May 08, 2013 | 9.744 | 9.854 | 9.632 | 9.789 | 0 | +0.08(+0.79%) |
May 07, 2013 | 9.764 | 9.764 | 9.657 | 9.712 | 0 | +0.01(+0.09%) |
May 06, 2013 | 9.608 | 9.761 | 9.565 | 9.704 | 0 | +0.12(+1.22%) |
May 03, 2013 | 9.548 | 9.598 | 9.511 | 9.587 | 0 | +0.08(+0.79%) |
May 02, 2013 | 9.364 | 9.577 | 9.359 | 9.511 | 0 | +0.18(+1.94%) |
May 01, 2013 | 9.399 | 9.411 | 9.317 | 9.331 | 0 | -0.10(-1.05%) |
Apr 30, 2013 | 9.351 | 9.429 | 9.207 | 9.429 | 0 | +0.10(+1.04%) |
Apr 29, 2013 | 9.296 | 9.445 | 9.249 | 9.332 | 2,272,518 | +0.15(+1.66%) |
Apr 26, 2013 | 9.135 | 9.230 | 9.157 | 9.180 | 1,074,238 | -0.02(-0.25%) |
Apr 25, 2013 | 9.160 | 9.224 | 9.080 | 9.204 | 0 | +0.08(+0.88%) |
Apr 24, 2013 | 8.919 | 9.135 | 8.899 | 9.123 | 0 | +0.18(+2.00%) |
Apr 23, 2013 | 8.717 | 8.988 | 8.655 | 8.945 | 2,790,390 | +0.19(+2.14%) |
Apr 22, 2013 | 8.759 | 8.801 | 8.600 | 8.757 | 1,570,851 | +0.02(+0.17%) |
Apr 19, 2013 | 8.742 | 8.888 | 8.703 | 8.742 | 1,682,602 | +0.06(+0.64%) |
Apr 18, 2013 | 8.695 | 8.729 | 8.584 | 8.687 | 1,850,119 | -0.02(-0.19%) |
Apr 17, 2013 | 8.694 | 8.799 | 8.687 | 8.704 | 2,838,548 | -0.03(-0.34%) |
Apr 16, 2013 | 8.779 | 8.816 | 8.610 | 8.734 | 2,320,945 | +0.08(+0.93%) |
Apr 15, 2013 | 8.814 | 8.874 | 8.645 | 8.654 | 3,027,259 | -0.26(-2.94%) |
Apr 12, 2013 | 8.943 | 8.961 | 8.816 | 8.916 | 4,128,498 | -0.00(-0.04%) |
Apr 11, 2013 | 9.175 | 9.194 | 8.853 | 8.919 | 5,201,266 | -0.26(-2.79%) |
Apr 10, 2013 | 9.210 | 9.267 | 9.139 | 9.175 | 2,017,457 | +0.02(+0.22%) |
Apr 09, 2013 | 9.222 | 9.222 | 9.037 | 9.155 | 2,016,052 | -0.00(-0.02%) |
Apr 08, 2013 | 9.118 | 9.214 | 9.082 | 9.157 | 1,776,043 | +0.00(+0.04%) |
Apr 05, 2013 | 9.145 | 9.232 | 9.060 | 9.154 | 1,576,054 | -0.07(-0.76%) |
Apr 04, 2013 | 9.128 | 9.244 | 8.978 | 9.224 | 2,161,765 | +0.14(+1.53%) |
Apr 03, 2013 | 9.294 | 9.354 | 9.038 | 9.085 | 4,538,093 | -0.23(-2.46%) |
Apr 02, 2013 | 9.316 | 9.356 | 9.187 | 9.314 | 3,434,773 | +0.10(+1.13%) |