Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 10.22 | 10.23 | 10.02 | 10.09 | 116,990 | -0.16(-1.60%) |
Jun 27, 2013 | 10.17 | 10.30 | 10.17 | 10.26 | 78,548 | +0.15(+1.50%) |
Jun 26, 2013 | 9.797 | 10.13 | 9.733 | 10.11 | 126,640 | +0.38(+3.88%) |
Jun 25, 2013 | 9.715 | 9.790 | 9.564 | 9.727 | 101,173 | +0.03(+0.26%) |
Jun 24, 2013 | 9.847 | 9.954 | 9.545 | 9.702 | 172,972 | -0.15(-1.53%) |
Jun 21, 2013 | 9.809 | 9.860 | 9.772 | 9.853 | 143,093 | -0.01(-0.06%) |
Jun 20, 2013 | 9.986 | 9.998 | 9.841 | 9.860 | 117,611 | -0.19(-1.88%) |
Jun 19, 2013 | 10.02 | 10.08 | 10.02 | 10.05 | 36,255 | -0.01(-0.06%) |
Jun 18, 2013 | 10.05 | 10.08 | 9.992 | 10.05 | 117,023 | -0.04(-0.37%) |
Jun 17, 2013 | 10.17 | 10.17 | 10.02 | 10.09 | 100,945 | -0.03(-0.31%) |
Jun 14, 2013 | 10.09 | 10.30 | 10.09 | 10.12 | 107,598 | -0.01(-0.12%) |
Jun 13, 2013 | 9.986 | 10.15 | 9.853 | 10.14 | 131,699 | +0.11(+1.07%) |
Jun 12, 2013 | 10.16 | 10.20 | 9.986 | 10.03 | 126,351 | -0.22(-2.15%) |
Jun 11, 2013 | 10.43 | 10.43 | 10.20 | 10.25 | 123,868 | -0.26(-2.52%) |
Jun 10, 2013 | 10.60 | 10.61 | 10.48 | 10.51 | 58,167 | -0.09(-0.83%) |
Jun 07, 2013 | 10.65 | 10.65 | 10.55 | 10.60 | 49,038 | -0.02(-0.18%) |
Jun 06, 2013 | 10.54 | 10.67 | 10.51 | 10.62 | 39,000 | +0.03(+0.30%) |
Jun 05, 2013 | 10.45 | 10.59 | 10.44 | 10.59 | 70,246 | +0.15(+1.45%) |
Jun 04, 2013 | 10.51 | 10.51 | 10.38 | 10.44 | 83,105 | -0.09(-0.84%) |
Jun 03, 2013 | 10.73 | 10.73 | 10.43 | 10.53 | 109,569 | -0.21(-1.99%) |
May 31, 2013 | 10.83 | 10.84 | 10.65 | 10.74 | 61,542 | -0.03(-0.29%) |
May 30, 2013 | 10.80 | 10.97 | 10.77 | 10.77 | 77,375 | -0.03(-0.23%) |
May 29, 2013 | 11.01 | 11.09 | 10.79 | 10.80 | 84,557 | -0.24(-2.17%) |
May 28, 2013 | 11.14 | 11.19 | 11.04 | 11.04 | 41,744 | -0.10(-0.85%) |
May 24, 2013 | 11.19 | 11.19 | 11.13 | 11.13 | 48,315 | -0.07(-0.67%) |
May 23, 2013 | 11.06 | 11.21 | 11.06 | 11.21 | 43,411 | +0.13(+1.14%) |
May 22, 2013 | 11.15 | 11.15 | 11.07 | 11.08 | 38,685 | -0.03(-0.23%) |
May 21, 2013 | 11.15 | 11.17 | 11.09 | 11.11 | 46,846 | -0.08(-0.68%) |
May 20, 2013 | 11.14 | 11.21 | 11.14 | 11.18 | 38,241 | +0.05(+0.45%) |
May 17, 2013 | 11.12 | 11.14 | 11.10 | 11.13 | 48,450 | +0.06(+0.51%) |
May 16, 2013 | 11.02 | 11.14 | 11.01 | 11.07 | 53,677 | +0.09(+0.80%) |
May 15, 2013 | 11.00 | 11.03 | 10.98 | 10.99 | 44,327 | -0.06(-0.57%) |
May 13, 2013 | 11.09 | 11.18 | 11.01 | 11.05 | 62,645 | -0.15(-1.35%) |
May 10, 2013 | 11.23 | 11.25 | 11.14 | 11.20 | 19,551 | -0.03(-0.22%) |
May 09, 2013 | 11.14 | 11.23 | 11.14 | 11.23 | 33,293 | +0.07(+0.62%) |
May 08, 2013 | 11.24 | 11.24 | 11.16 | 11.16 | 44,468 | -0.11(-1.01%) |
May 07, 2013 | 11.16 | 11.27 | 11.16 | 11.27 | 34,847 | +0.09(+0.79%) |
May 06, 2013 | 11.15 | 11.21 | 11.14 | 11.18 | 30,750 | +0.04(+0.34%) |
May 03, 2013 | 11.05 | 11.14 | 11.05 | 11.14 | 40,433 | +0.05(+0.45%) |
May 02, 2013 | 11.13 | 11.13 | 11.06 | 11.09 | 31,490 | +0.01(+0.11%) |
May 01, 2013 | 11.11 | 11.14 | 11.08 | 11.08 | 44,602 | +0.02(+0.17%) |
Apr 30, 2013 | 11.07 | 11.11 | 10.99 | 11.06 | 51,382 | +0.06(+0.51%) |
Apr 29, 2013 | 10.96 | 11.05 | 10.96 | 11.01 | 27,915 | +0.03(+0.29%) |
Apr 26, 2013 | 10.99 | 11.06 | 10.97 | 10.97 | 25,071 | -0.04(-0.34%) |
Apr 25, 2013 | 11.02 | 11.02 | 10.98 | 11.01 | 23,918 | +0.04(+0.34%) |
Apr 24, 2013 | 11.03 | 11.04 | 10.88 | 10.97 | 46,417 | -0.10(-0.91%) |
Apr 23, 2013 | 11.01 | 11.07 | 11.01 | 11.07 | 38,041 | +0.08(+0.74%) |
Apr 22, 2013 | 10.94 | 10.99 | 10.89 | 10.99 | 39,027 | +0.07(+0.63%) |
Apr 19, 2013 | 10.87 | 10.93 | 10.87 | 10.92 | 23,514 | +0.06(+0.52%) |
Apr 18, 2013 | 10.93 | 11.01 | 10.85 | 10.87 | 42,170 | -0.09(-0.86%) |
Apr 17, 2013 | 10.96 | 10.98 | 10.93 | 10.96 | 30,523 | +0.07(+0.64%) |
Apr 16, 2013 | 10.99 | 11.05 | 10.89 | 10.89 | 62,257 | -0.10(-0.92%) |
Apr 15, 2013 | 11.04 | 11.06 | 10.99 | 10.99 | 31,970 | -0.04(-0.34%) |
Apr 12, 2013 | 11.04 | 11.06 | 11.00 | 11.03 | 45,432 | +0.01(+0.06%) |
Apr 11, 2013 | 11.06 | 11.06 | 10.99 | 11.02 | 31,116 | -0.03(-0.23%) |
Apr 10, 2013 | 10.92 | 11.07 | 10.92 | 11.05 | 46,557 | +0.08(+0.75%) |
Apr 09, 2013 | 11.01 | 11.01 | 10.94 | 10.97 | 26,432 | +0.01(+0.12%) |
Apr 08, 2013 | 11.02 | 11.03 | 10.92 | 10.96 | 35,248 | -0.06(-0.57%) |
Apr 05, 2013 | 11.02 | 11.09 | 10.99 | 11.02 | 34,599 | +0.03(+0.23%) |
Apr 04, 2013 | 11.07 | 11.07 | 10.90 | 10.99 | 70,575 | -0.03(-0.29%) |
Apr 03, 2013 | 10.96 | 11.08 | 10.89 | 11.02 | 87,200 | +0.09(+0.81%) |
Apr 02, 2013 | 10.93 | 10.98 | 10.87 | 10.94 | 47,064 | +0.01(+0.10%) |