Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 11.40 | 11.50 | 11.23 | 11.28 | 89,948 | +0.19(+1.72%) |
Jun 26, 2013 | 11.02 | 11.17 | 10.92 | 11.09 | 0 | +0.11(+0.99%) |
Jun 25, 2013 | 10.78 | 11.11 | 10.76 | 10.98 | 0 | +0.32(+2.98%) |
Jun 24, 2013 | 10.13 | 10.76 | 9.933 | 10.66 | 0 | +0.35(+3.44%) |
Jun 21, 2013 | 10.27 | 10.77 | 10.11 | 10.31 | 165,408 | +0.20(+1.98%) |
Jun 20, 2013 | 11.12 | 11.12 | 9.892 | 10.11 | 0 | -1.18(-10.47%) |
Jun 19, 2013 | 11.16 | 11.33 | 11.03 | 11.29 | 325,809 | +0.11(+0.98%) |
Jun 18, 2013 | 11.22 | 11.32 | 11.06 | 11.18 | 0 | +0.01(+0.08%) |
Jun 17, 2013 | 11.12 | 11.22 | 11.00 | 11.17 | 0 | +0.14(+1.24%) |
Jun 14, 2013 | 10.99 | 11.14 | 10.91 | 11.03 | 0 | +0.07(+0.66%) |
Jun 13, 2013 | 10.75 | 11.12 | 10.55 | 10.96 | 47,085 | +0.18(+1.69%) |
Jun 12, 2013 | 10.81 | 10.84 | 10.55 | 10.78 | 59,404 | +0.01(+0.08%) |
Jun 11, 2013 | 11.03 | 11.03 | 10.63 | 10.77 | 105,371 | -0.43(-3.81%) |
Jun 10, 2013 | 11.34 | 11.34 | 11.11 | 11.20 | 0 | -0.15(-1.28%) |
Jun 07, 2013 | 11.01 | 11.51 | 10.96 | 11.34 | 0 | +0.33(+2.97%) |
Jun 06, 2013 | 10.80 | 11.08 | 10.78 | 11.01 | 0 | +0.20(+1.85%) |
Jun 05, 2013 | 10.92 | 11.03 | 10.66 | 10.81 | 0 | -0.10(-0.92%) |
Jun 04, 2013 | 10.76 | 11.19 | 10.61 | 10.91 | 0 | +0.18(+1.69%) |
Jun 03, 2013 | 10.63 | 10.89 | 10.45 | 10.73 | 316,342 | +0.06(+0.60%) |
May 31, 2013 | 10.70 | 10.94 | 10.34 | 10.67 | 83,332 | -0.06(-0.59%) |
May 30, 2013 | 10.72 | 11.40 | 10.26 | 10.73 | 0 | +0.00(+0.00%) |
May 29, 2013 | 10.42 | 10.78 | 10.35 | 10.73 | 118,385 | +0.25(+2.34%) |
May 28, 2013 | 10.45 | 10.66 | 10.33 | 10.49 | 389,598 | +0.04(+0.35%) |
May 24, 2013 | 10.50 | 10.73 | 10.27 | 10.45 | 0 | -0.05(-0.52%) |
May 23, 2013 | 10.45 | 11.02 | 10.39 | 10.51 | 0 | -0.01(-0.09%) |
May 22, 2013 | 10.74 | 10.87 | 10.32 | 10.51 | 0 | -0.24(-2.20%) |
May 21, 2013 | 10.73 | 10.94 | 10.65 | 10.75 | 0 | +0.05(+0.51%) |
May 20, 2013 | 10.14 | 10.84 | 10.11 | 10.70 | 0 | +0.47(+4.62%) |
May 17, 2013 | 10.18 | 10.31 | 10.02 | 10.22 | 0 | -0.19(-1.83%) |
May 16, 2013 | 10.25 | 10.55 | 10.21 | 10.41 | 249,791 | +0.23(+2.23%) |
May 15, 2013 | 10.51 | 10.54 | 10.10 | 10.19 | 0 | -0.64(-5.88%) |
May 13, 2013 | 10.73 | 10.88 | 10.68 | 10.82 | 0 | +0.05(+0.42%) |
May 10, 2013 | 10.96 | 10.96 | 10.71 | 10.78 | 0 | -0.18(-1.66%) |
May 09, 2013 | 11.13 | 11.36 | 10.93 | 10.96 | 0 | -0.16(-1.47%) |
May 08, 2013 | 10.90 | 11.13 | 10.55 | 11.12 | 0 | +0.27(+2.51%) |
May 07, 2013 | 11.07 | 11.12 | 10.70 | 10.85 | 0 | -0.15(-1.32%) |
May 06, 2013 | 10.93 | 11.14 | 10.81 | 11.00 | 0 | -0.03(-0.25%) |
May 03, 2013 | 11.16 | 11.16 | 10.91 | 11.02 | 0 | +0.00(+0.00%) |
May 02, 2013 | 10.78 | 11.08 | 10.63 | 11.02 | 0 | +0.25(+2.28%) |
May 01, 2013 | 10.84 | 10.86 | 10.59 | 10.78 | 0 | -0.16(-1.49%) |
Apr 30, 2013 | 11.10 | 11.30 | 10.81 | 10.94 | 0 | -0.18(-1.63%) |
Apr 29, 2013 | 10.51 | 11.18 | 10.51 | 11.12 | 287,203 | +0.63(+5.97%) |
Apr 26, 2013 | 10.26 | 10.52 | 10.33 | 10.50 | 229,620 | +0.16(+1.58%) |
Apr 25, 2013 | 10.51 | 10.63 | 10.33 | 10.33 | 0 | -0.11(-1.04%) |
Apr 24, 2013 | 10.68 | 10.69 | 10.23 | 10.44 | 0 | -0.19(-1.80%) |
Apr 23, 2013 | 10.51 | 10.63 | 10.40 | 10.63 | 165,276 | +0.13(+1.21%) |
Apr 22, 2013 | 10.32 | 10.54 | 10.01 | 10.51 | 122,557 | +0.25(+2.48%) |
Apr 19, 2013 | 10.36 | 10.56 | 10.23 | 10.25 | 140,467 | -0.03(-0.26%) |
Apr 18, 2013 | 10.40 | 10.58 | 10.23 | 10.28 | 284,837 | -0.14(-1.31%) |
Apr 17, 2013 | 10.34 | 10.47 | 10.21 | 10.41 | 335,659 | -0.05(-0.43%) |
Apr 16, 2013 | 10.60 | 10.67 | 10.36 | 10.46 | 280,592 | +0.00(+0.00%) |
Apr 15, 2013 | 10.91 | 10.94 | 10.36 | 10.46 | 99,413 | -0.57(-5.19%) |
Apr 12, 2013 | 11.13 | 11.21 | 10.95 | 11.03 | 114,375 | -0.20(-1.78%) |
Apr 11, 2013 | 11.16 | 11.35 | 11.13 | 11.23 | 151,908 | +0.15(+1.39%) |
Apr 10, 2013 | 10.60 | 11.13 | 10.60 | 11.08 | 189,204 | +0.48(+4.55%) |
Apr 09, 2013 | 10.77 | 10.77 | 10.49 | 10.60 | 57,061 | -0.12(-1.10%) |
Apr 08, 2013 | 10.42 | 10.74 | 10.31 | 10.71 | 136,015 | +0.27(+2.61%) |
Apr 05, 2013 | 10.11 | 10.44 | 10.01 | 10.44 | 86,022 | +0.15(+1.50%) |
Apr 04, 2013 | 10.38 | 10.46 | 10.11 | 10.29 | 110,786 | -0.05(-0.44%) |
Apr 03, 2013 | 11.01 | 11.06 | 10.24 | 10.33 | 209,258 | -0.62(-5.64%) |
Apr 02, 2013 | 10.99 | 11.22 | 10.93 | 10.95 | 123,576 | +0.04(+0.33%) |