Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 10.76 | 11.21 | 10.72 | 10.95 | 1,705,791 | +0.48(+4.58%) |
Jun 26, 2013 | 10.49 | 10.60 | 10.34 | 10.47 | 0 | -0.04(-0.38%) |
Jun 25, 2013 | 10.54 | 10.72 | 10.31 | 10.51 | 0 | +0.03(+0.29%) |
Jun 24, 2013 | 10.58 | 10.59 | 10.05 | 10.48 | 0 | -0.03(-0.29%) |
Jun 21, 2013 | 10.57 | 10.89 | 10.34 | 10.51 | 79,547 | +0.04(+0.38%) |
Jun 20, 2013 | 10.50 | 10.68 | 10.32 | 10.47 | 0 | +0.02(+0.19%) |
Jun 19, 2013 | 10.34 | 10.70 | 10.29 | 10.45 | 0 | +0.06(+0.58%) |
Jun 18, 2013 | 10.10 | 10.47 | 9.860 | 10.39 | 0 | +0.34(+3.38%) |
Jun 17, 2013 | 10.40 | 10.45 | 10.04 | 10.05 | 0 | -0.46(-4.38%) |
Jun 14, 2013 | 10.54 | 10.71 | 10.50 | 10.51 | 0 | -0.01(-0.10%) |
Jun 13, 2013 | 10.37 | 10.70 | 10.37 | 10.52 | 46,087 | +0.11(+1.06%) |
Jun 12, 2013 | 10.59 | 10.76 | 10.22 | 10.41 | 66,977 | -0.04(-0.38%) |
Jun 11, 2013 | 9.920 | 10.52 | 9.890 | 10.45 | 62,272 | +0.43(+4.29%) |
Jun 10, 2013 | 10.17 | 10.19 | 9.870 | 10.02 | 0 | -0.19(-1.86%) |
Jun 07, 2013 | 10.41 | 10.60 | 10.15 | 10.21 | 0 | -0.16(-1.54%) |
Jun 06, 2013 | 10.48 | 10.68 | 10.21 | 10.37 | 0 | -0.08(-0.77%) |
Jun 05, 2013 | 10.81 | 10.81 | 10.44 | 10.45 | 0 | -0.42(-3.86%) |
Jun 04, 2013 | 10.80 | 10.98 | 10.63 | 10.87 | 0 | +0.08(+0.74%) |
Jun 03, 2013 | 10.99 | 11.18 | 10.55 | 10.79 | 133,203 | -0.06(-0.55%) |
May 31, 2013 | 10.53 | 11.00 | 10.52 | 10.85 | 110,275 | +0.28(+2.65%) |
May 30, 2013 | 10.68 | 10.85 | 10.27 | 10.57 | 0 | +0.53(+5.28%) |
May 29, 2013 | 10.25 | 10.25 | 10.02 | 10.04 | 175,716 | -0.12(-1.18%) |
May 28, 2013 | 10.67 | 10.68 | 10.06 | 10.16 | 126,525 | -0.23(-2.21%) |
May 24, 2013 | 10.55 | 10.59 | 10.36 | 10.39 | 0 | -0.23(-2.17%) |
May 23, 2013 | 10.25 | 10.72 | 10.24 | 10.62 | 0 | +0.24(+2.31%) |
May 22, 2013 | 10.46 | 10.73 | 10.26 | 10.38 | 0 | -0.08(-0.76%) |
May 21, 2013 | 10.87 | 10.98 | 10.40 | 10.46 | 0 | -0.42(-3.86%) |
May 20, 2013 | 10.85 | 11.05 | 10.82 | 10.88 | 0 | -0.10(-0.91%) |
May 17, 2013 | 11.00 | 11.26 | 10.89 | 10.98 | 0 | +0.02(+0.18%) |
May 16, 2013 | 10.90 | 11.05 | 10.74 | 10.96 | 46,922 | -0.02(-0.18%) |
May 15, 2013 | 11.15 | 11.15 | 10.92 | 10.98 | 0 | -0.07(-0.63%) |
May 13, 2013 | 11.16 | 11.25 | 11.00 | 11.05 | 0 | -0.21(-1.87%) |
May 10, 2013 | 11.27 | 11.29 | 11.15 | 11.26 | 0 | +0.00(+0.00%) |
May 09, 2013 | 10.70 | 11.30 | 10.70 | 11.26 | 0 | +0.14(+1.26%) |
May 08, 2013 | 10.70 | 11.18 | 10.68 | 11.12 | 78,744 | +0.14(+1.28%) |
May 07, 2013 | 11.21 | 11.29 | 10.96 | 10.98 | 0 | -0.22(-1.96%) |
May 06, 2013 | 10.93 | 11.41 | 10.91 | 11.20 | 0 | +0.08(+0.72%) |
May 03, 2013 | 10.68 | 11.30 | 10.54 | 11.12 | 0 | +0.58(+5.50%) |
May 02, 2013 | 10.13 | 10.59 | 10.04 | 10.54 | 0 | +0.49(+4.88%) |
May 01, 2013 | 10.11 | 10.30 | 10.04 | 10.05 | 0 | -0.08(-0.79%) |
Apr 30, 2013 | 10.16 | 10.23 | 10.04 | 10.13 | 0 | -0.11(-1.07%) |
Apr 29, 2013 | 10.17 | 10.50 | 9.670 | 10.24 | 480,117 | -0.49(-4.57%) |
Apr 26, 2013 | 10.80 | 10.87 | 10.53 | 10.73 | 162,372 | -0.14(-1.29%) |
Apr 25, 2013 | 10.80 | 11.15 | 10.55 | 10.87 | 0 | +0.11(+1.02%) |
Apr 24, 2013 | 10.35 | 10.82 | 10.14 | 10.76 | 0 | +0.34(+3.26%) |
Apr 23, 2013 | 10.51 | 10.63 | 10.14 | 10.42 | 93,375 | +0.10(+0.97%) |
Apr 22, 2013 | 10.06 | 10.46 | 9.710 | 10.32 | 117,038 | +0.31(+3.10%) |
Apr 19, 2013 | 10.01 | 10.35 | 9.930 | 10.01 | 84,562 | -0.01(-0.10%) |
Apr 18, 2013 | 10.27 | 10.27 | 9.670 | 10.02 | 190,795 | -0.27(-2.62%) |
Apr 17, 2013 | 10.74 | 10.74 | 10.19 | 10.29 | 80,757 | -0.46(-4.28%) |
Apr 16, 2013 | 10.45 | 10.83 | 10.37 | 10.75 | 108,879 | +0.43(+4.17%) |
Apr 15, 2013 | 11.04 | 11.04 | 10.08 | 10.32 | 273,357 | -0.70(-6.35%) |
Apr 12, 2013 | 11.33 | 11.43 | 10.69 | 11.02 | 82,934 | -0.40(-3.50%) |
Apr 11, 2013 | 11.71 | 12.06 | 11.33 | 11.42 | 101,100 | -0.44(-3.71%) |
Apr 10, 2013 | 11.33 | 11.96 | 11.32 | 11.86 | 110,899 | +0.53(+4.68%) |
Apr 09, 2013 | 10.95 | 11.50 | 10.85 | 11.33 | 75,514 | +0.46(+4.23%) |
Apr 08, 2013 | 10.77 | 10.97 | 10.61 | 10.87 | 128,069 | +0.05(+0.46%) |
Apr 05, 2013 | 10.61 | 10.90 | 10.43 | 10.82 | 107,376 | -0.09(-0.82%) |
Apr 04, 2013 | 10.69 | 10.94 | 10.21 | 10.91 | 237,777 | +0.22(+2.06%) |
Apr 03, 2013 | 11.70 | 11.70 | 10.43 | 10.69 | 614,509 | -1.04(-8.87%) |
Apr 02, 2013 | 12.48 | 12.95 | 11.51 | 11.73 | 460,932 | -0.59(-4.79%) |