Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 11.28 | 11.30 | 11.03 | 11.12 | 262,514 | -0.24(-2.11%) |
Jun 27, 2013 | 11.03 | 11.50 | 11.02 | 11.36 | 0 | +0.33(+2.98%) |
Jun 26, 2013 | 10.83 | 11.12 | 10.77 | 11.03 | 0 | +0.21(+1.97%) |
Jun 25, 2013 | 10.56 | 10.83 | 10.44 | 10.81 | 0 | +0.28(+2.70%) |
Jun 24, 2013 | 10.34 | 10.67 | 10.34 | 10.53 | 0 | -0.01(-0.08%) |
Jun 21, 2013 | 10.33 | 10.56 | 10.28 | 10.54 | 144,878 | +0.25(+2.42%) |
Jun 20, 2013 | 10.38 | 10.67 | 10.18 | 10.29 | 0 | +0.00(+0.00%) |
Jun 19, 2013 | 10.34 | 10.48 | 10.26 | 10.29 | 0 | -0.03(-0.26%) |
Jun 18, 2013 | 10.25 | 10.44 | 10.16 | 10.32 | 0 | +0.05(+0.52%) |
Jun 17, 2013 | 10.26 | 10.39 | 10.15 | 10.26 | 0 | +0.15(+1.49%) |
Jun 14, 2013 | 10.14 | 10.25 | 10.09 | 10.11 | 0 | -0.11(-1.04%) |
Jun 13, 2013 | 10.05 | 10.27 | 9.970 | 10.22 | 23,509 | +0.14(+1.40%) |
Jun 12, 2013 | 10.16 | 10.25 | 9.953 | 10.08 | 51,639 | +0.00(+0.00%) |
Jun 11, 2013 | 10.01 | 10.27 | 9.917 | 10.08 | 38,628 | -0.13(-1.30%) |
Jun 10, 2013 | 10.14 | 10.26 | 10.06 | 10.21 | 0 | +0.10(+0.96%) |
Jun 07, 2013 | 9.926 | 10.18 | 9.838 | 10.11 | 0 | +0.24(+2.42%) |
Jun 06, 2013 | 9.935 | 10.16 | 9.669 | 9.873 | 64,494 | -0.04(-0.36%) |
Jun 05, 2013 | 10.04 | 10.23 | 9.864 | 9.908 | 0 | -0.18(-1.75%) |
Jun 04, 2013 | 10.49 | 10.65 | 9.997 | 10.09 | 0 | -0.42(-3.96%) |
Jun 03, 2013 | 9.855 | 10.54 | 9.802 | 10.50 | 134,595 | +0.72(+7.32%) |
May 31, 2013 | 9.953 | 9.953 | 9.758 | 9.784 | 43,530 | -0.27(-2.73%) |
May 30, 2013 | 10.09 | 10.19 | 9.997 | 10.06 | 76,883 | -0.02(-0.18%) |
May 29, 2013 | 10.04 | 10.17 | 9.944 | 10.08 | 33,817 | -0.02(-0.18%) |
May 28, 2013 | 10.09 | 10.41 | 9.899 | 10.09 | 84,376 | +0.08(+0.80%) |
May 24, 2013 | 9.926 | 10.10 | 9.626 | 10.01 | 0 | +0.04(+0.35%) |
May 23, 2013 | 9.696 | 10.04 | 9.696 | 9.979 | 0 | +0.18(+1.81%) |
May 22, 2013 | 9.722 | 9.970 | 9.722 | 9.802 | 0 | +0.08(+0.82%) |
May 21, 2013 | 9.563 | 9.731 | 8.971 | 9.722 | 0 | +0.13(+1.38%) |
May 20, 2013 | 9.413 | 9.731 | 9.381 | 9.590 | 0 | +0.11(+1.12%) |
May 17, 2013 | 9.395 | 9.492 | 9.316 | 9.484 | 0 | +0.12(+1.23%) |
May 16, 2013 | 9.307 | 9.377 | 9.289 | 9.369 | 31,814 | +0.05(+0.57%) |
May 15, 2013 | 9.130 | 9.316 | 8.997 | 9.316 | 0 | +0.42(+4.78%) |
May 13, 2013 | 8.838 | 9.041 | 8.829 | 8.891 | 0 | +0.01(+0.10%) |
May 10, 2013 | 8.829 | 8.926 | 8.829 | 8.882 | 0 | +0.09(+1.01%) |
May 09, 2013 | 8.723 | 8.909 | 8.714 | 8.794 | 0 | +0.00(+0.00%) |
May 08, 2013 | 8.626 | 8.802 | 8.626 | 8.794 | 0 | +0.12(+1.43%) |
May 07, 2013 | 8.564 | 8.696 | 8.564 | 8.670 | 0 | +0.09(+1.03%) |
May 06, 2013 | 8.608 | 8.626 | 8.422 | 8.581 | 0 | -0.05(-0.61%) |
May 03, 2013 | 8.378 | 8.696 | 8.210 | 8.634 | 0 | +0.42(+5.17%) |
May 02, 2013 | 7.953 | 8.351 | 7.909 | 8.210 | 0 | +0.12(+1.42%) |
May 01, 2013 | 8.395 | 8.431 | 7.997 | 8.095 | 134,204 | -0.37(-4.39%) |
Apr 30, 2013 | 8.404 | 8.484 | 8.289 | 8.466 | 0 | -0.02(-0.21%) |
Apr 29, 2013 | 8.387 | 8.687 | 8.387 | 8.484 | 27,106 | +0.12(+1.37%) |
Apr 26, 2013 | 8.351 | 8.519 | 8.351 | 8.369 | 47,262 | -0.04(-0.53%) |
Apr 25, 2013 | 8.316 | 8.705 | 8.316 | 8.413 | 50,820 | +0.13(+1.60%) |
Apr 24, 2013 | 8.077 | 8.280 | 8.024 | 8.280 | 27,583 | +0.19(+2.30%) |
Apr 23, 2013 | 8.112 | 8.112 | 7.989 | 8.095 | 27,257 | +0.08(+0.99%) |
Apr 22, 2013 | 8.042 | 8.095 | 7.918 | 8.015 | 33,011 | +0.01(+0.11%) |
Apr 19, 2013 | 7.971 | 8.192 | 7.891 | 8.006 | 29,261 | +0.05(+0.67%) |
Apr 18, 2013 | 7.829 | 8.245 | 7.829 | 7.953 | 64,038 | +0.11(+1.35%) |
Apr 17, 2013 | 7.785 | 7.997 | 7.688 | 7.847 | 63,195 | -0.01(-0.11%) |
Apr 16, 2013 | 7.776 | 7.989 | 7.674 | 7.856 | 86,412 | +0.20(+2.66%) |
Apr 15, 2013 | 7.980 | 8.046 | 7.635 | 7.652 | 106,796 | -0.37(-4.63%) |
Apr 12, 2013 | 8.360 | 8.360 | 7.989 | 8.024 | 28,241 | -0.42(-4.93%) |
Apr 11, 2013 | 8.316 | 8.555 | 8.316 | 8.440 | 34,758 | +0.11(+1.27%) |
Apr 10, 2013 | 8.059 | 8.395 | 8.050 | 8.334 | 48,724 | +0.25(+3.06%) |
Apr 09, 2013 | 8.121 | 8.325 | 8.015 | 8.086 | 38,272 | -0.04(-0.54%) |
Apr 08, 2013 | 7.891 | 8.157 | 7.820 | 8.130 | 40,614 | +0.30(+3.84%) |
Apr 05, 2013 | 7.759 | 7.953 | 7.759 | 7.829 | 83,025 | -0.10(-1.23%) |
Apr 04, 2013 | 7.997 | 8.050 | 7.874 | 7.927 | 29,162 | -0.08(-0.99%) |
Apr 03, 2013 | 8.121 | 8.183 | 7.962 | 8.006 | 54,024 | -0.12(-1.42%) |
Apr 02, 2013 | 8.210 | 8.272 | 8.095 | 8.121 | 109,685 | -0.04(-0.54%) |