Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 12.93 | 12.93 | 12.68 | 12.73 | 190,799 | -0.29(-2.22%) |
Jun 27, 2013 | 12.87 | 13.16 | 12.87 | 13.02 | 135,110 | +0.25(+1.97%) |
Jun 26, 2013 | 12.80 | 12.88 | 12.38 | 12.77 | 151,872 | +0.09(+0.70%) |
Jun 25, 2013 | 12.56 | 13.24 | 12.41 | 12.68 | 333,072 | +0.27(+2.18%) |
Jun 24, 2013 | 12.18 | 12.74 | 11.82 | 12.41 | 248,006 | +0.34(+2.85%) |
Jun 21, 2013 | 11.19 | 12.11 | 11.13 | 12.06 | 305,571 | +0.93(+8.36%) |
Jun 20, 2013 | 11.06 | 11.20 | 10.85 | 11.13 | 431,229 | -0.14(-1.24%) |
Jun 19, 2013 | 11.37 | 11.37 | 11.22 | 11.27 | 158,520 | -0.07(-0.58%) |
Jun 18, 2013 | 11.39 | 11.54 | 11.26 | 11.34 | 183,726 | -0.02(-0.16%) |
Jun 17, 2013 | 11.64 | 11.64 | 11.20 | 11.36 | 200,921 | -0.15(-1.30%) |
Jun 14, 2013 | 11.72 | 11.82 | 11.38 | 11.51 | 191,924 | -0.29(-2.45%) |
Jun 13, 2013 | 11.35 | 11.83 | 11.35 | 11.79 | 110,121 | +0.51(+4.54%) |
Jun 12, 2013 | 11.33 | 11.52 | 11.13 | 11.28 | 167,445 | -0.04(-0.33%) |
Jun 11, 2013 | 11.39 | 11.57 | 11.23 | 11.32 | 86,441 | -0.31(-2.64%) |
Jun 10, 2013 | 11.45 | 11.64 | 11.32 | 11.63 | 57,733 | +0.24(+2.13%) |
Jun 07, 2013 | 11.52 | 11.63 | 11.30 | 11.38 | 44,412 | -0.02(-0.16%) |
Jun 06, 2013 | 11.28 | 11.63 | 11.17 | 11.40 | 59,175 | +0.10(+0.91%) |
Jun 05, 2013 | 11.53 | 11.60 | 11.13 | 11.30 | 51,320 | -0.22(-1.94%) |
Jun 04, 2013 | 11.77 | 11.79 | 11.25 | 11.52 | 110,780 | -0.18(-1.51%) |
Jun 03, 2013 | 11.31 | 11.75 | 11.26 | 11.70 | 211,452 | +0.51(+4.58%) |
May 31, 2013 | 11.13 | 11.26 | 11.11 | 11.19 | 74,845 | -0.07(-0.66%) |
May 30, 2013 | 11.10 | 11.41 | 11.09 | 11.26 | 53,035 | +0.19(+1.68%) |
May 29, 2013 | 11.20 | 11.24 | 10.91 | 11.08 | 45,500 | -0.20(-1.82%) |
May 28, 2013 | 11.45 | 11.45 | 11.07 | 11.28 | 126,123 | +0.34(+3.15%) |
May 24, 2013 | 10.56 | 10.96 | 10.56 | 10.94 | 40,027 | +0.31(+2.89%) |
May 23, 2013 | 10.60 | 10.71 | 10.49 | 10.63 | 58,245 | -0.08(-0.78%) |
May 22, 2013 | 10.93 | 11.17 | 10.66 | 10.71 | 72,667 | -0.22(-2.04%) |
May 21, 2013 | 10.66 | 10.98 | 10.56 | 10.94 | 91,559 | +0.27(+2.53%) |
May 20, 2013 | 10.35 | 10.70 | 10.35 | 10.67 | 69,596 | +0.24(+2.32%) |
May 17, 2013 | 10.30 | 10.45 | 10.18 | 10.43 | 193,987 | +0.17(+1.63%) |
May 16, 2013 | 10.24 | 10.47 | 10.12 | 10.26 | 75,608 | -0.07(-0.72%) |
May 15, 2013 | 10.16 | 10.33 | 10.11 | 10.33 | 101,430 | +0.31(+3.06%) |
May 13, 2013 | 10.10 | 10.13 | 9.941 | 10.03 | 31,011 | -0.13(-1.28%) |
May 10, 2013 | 9.923 | 10.19 | 9.923 | 10.16 | 65,085 | +0.29(+2.92%) |
May 09, 2013 | 9.913 | 10.10 | 9.820 | 9.867 | 126,505 | -0.05(-0.47%) |
May 08, 2013 | 9.876 | 9.960 | 9.774 | 9.913 | 80,691 | +0.03(+0.28%) |
May 07, 2013 | 9.979 | 9.989 | 9.755 | 9.886 | 89,249 | -0.05(-0.47%) |
May 06, 2013 | 9.988 | 10.16 | 9.858 | 9.932 | 59,943 | -0.10(-1.02%) |
May 03, 2013 | 9.830 | 10.14 | 9.634 | 10.03 | 68,927 | +0.40(+4.15%) |
May 02, 2013 | 9.569 | 9.988 | 9.485 | 9.634 | 75,936 | +0.05(+0.49%) |
May 01, 2013 | 9.886 | 9.904 | 9.448 | 9.588 | 161,701 | -0.33(-3.29%) |
Apr 30, 2013 | 9.811 | 9.932 | 9.811 | 9.913 | 106,278 | +0.11(+1.14%) |
Apr 29, 2013 | 9.802 | 9.839 | 9.597 | 9.802 | 68,269 | +0.07(+0.67%) |
Apr 26, 2013 | 10.08 | 10.11 | 9.737 | 9.737 | 81,877 | -0.37(-3.68%) |
Apr 25, 2013 | 10.36 | 10.42 | 10.07 | 10.11 | 56,618 | -0.18(-1.72%) |
Apr 24, 2013 | 9.941 | 10.29 | 9.941 | 10.29 | 93,006 | +0.29(+2.89%) |
Apr 23, 2013 | 9.699 | 9.997 | 9.641 | 9.997 | 68,627 | +0.42(+4.37%) |
Apr 22, 2013 | 9.671 | 9.671 | 9.318 | 9.578 | 99,841 | -0.03(-0.29%) |
Apr 19, 2013 | 9.336 | 9.625 | 9.297 | 9.606 | 188,662 | +0.32(+3.41%) |
Apr 18, 2013 | 9.290 | 9.336 | 9.215 | 9.290 | 73,622 | +0.05(+0.50%) |
Apr 17, 2013 | 9.420 | 9.569 | 9.127 | 9.243 | 82,901 | -0.31(-3.22%) |
Apr 16, 2013 | 9.336 | 9.569 | 9.253 | 9.550 | 127,260 | +0.35(+3.85%) |
Apr 15, 2013 | 9.467 | 9.616 | 9.057 | 9.197 | 126,318 | -0.40(-4.17%) |
Apr 12, 2013 | 9.457 | 9.634 | 9.429 | 9.597 | 161,099 | +0.06(+0.59%) |
Apr 11, 2013 | 9.522 | 9.569 | 9.420 | 9.541 | 224,391 | +0.03(+0.29%) |
Apr 10, 2013 | 9.253 | 9.578 | 9.222 | 9.513 | 180,194 | +0.30(+3.23%) |
Apr 09, 2013 | 9.383 | 9.569 | 9.206 | 9.215 | 151,634 | -0.17(-1.79%) |
Apr 08, 2013 | 9.234 | 9.383 | 9.159 | 9.383 | 159,010 | +0.20(+2.13%) |
Apr 05, 2013 | 8.806 | 9.225 | 8.806 | 9.187 | 151,822 | +0.14(+1.54%) |
Apr 04, 2013 | 9.057 | 9.113 | 8.983 | 9.048 | 78,861 | +0.03(+0.31%) |
Apr 03, 2013 | 9.206 | 9.206 | 8.964 | 9.020 | 97,414 | -0.15(-1.62%) |
Apr 02, 2013 | 9.290 | 9.355 | 9.150 | 9.169 | 65,526 | -0.05(-0.51%) |