Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 10.35 | 10.38 | 10.27 | 10.31 | 9,374,991 | +0.06(+0.57%) |
Jun 26, 2013 | 10.28 | 10.29 | 10.15 | 10.25 | 0 | +0.07(+0.71%) |
Jun 25, 2013 | 10.12 | 10.21 | 10.05 | 10.18 | 0 | +0.11(+1.10%) |
Jun 24, 2013 | 9.908 | 10.11 | 9.908 | 10.07 | 0 | +0.08(+0.76%) |
Jun 21, 2013 | 9.949 | 10.07 | 9.797 | 9.991 | 17,508,440 | +0.13(+1.33%) |
Jun 20, 2013 | 9.728 | 9.949 | 9.687 | 9.860 | 0 | +0.08(+0.78%) |
Jun 19, 2013 | 9.908 | 9.929 | 9.763 | 9.783 | 0 | -0.10(-1.05%) |
Jun 18, 2013 | 9.783 | 9.915 | 9.652 | 9.887 | 10,083,578 | +0.26(+2.73%) |
Jun 17, 2013 | 9.610 | 9.652 | 9.555 | 9.624 | 0 | +0.10(+1.09%) |
Jun 14, 2013 | 9.610 | 9.610 | 9.465 | 9.520 | 0 | -0.07(-0.69%) |
Jun 13, 2013 | 9.431 | 9.597 | 9.392 | 9.586 | 2,731,598 | +0.15(+1.58%) |
Jun 12, 2013 | 9.680 | 9.680 | 9.361 | 9.437 | 7,103,206 | -0.15(-1.59%) |
Jun 11, 2013 | 9.617 | 9.638 | 9.555 | 9.590 | 3,224,463 | -0.08(-0.86%) |
Jun 10, 2013 | 9.659 | 9.714 | 9.624 | 9.673 | 0 | +0.04(+0.43%) |
Jun 07, 2013 | 9.576 | 9.645 | 9.534 | 9.631 | 0 | +0.09(+0.94%) |
Jun 06, 2013 | 9.465 | 9.617 | 9.354 | 9.541 | 0 | +0.10(+1.03%) |
Jun 05, 2013 | 9.534 | 9.541 | 9.444 | 9.444 | 0 | -0.08(-0.87%) |
Jun 04, 2013 | 9.590 | 9.638 | 9.479 | 9.527 | 0 | -0.07(-0.72%) |
Jun 03, 2013 | 9.555 | 9.604 | 9.444 | 9.597 | 4,966,634 | +0.07(+0.69%) |
May 31, 2013 | 9.590 | 9.652 | 9.520 | 9.531 | 4,881,216 | -0.08(-0.83%) |
May 30, 2013 | 9.590 | 9.666 | 9.569 | 9.610 | 0 | +0.01(+0.14%) |
May 29, 2013 | 9.548 | 9.610 | 9.514 | 9.597 | 5,479,500 | +0.00(+0.00%) |
May 28, 2013 | 9.673 | 9.687 | 9.576 | 9.597 | 4,438,541 | +0.04(+0.43%) |
May 24, 2013 | 9.493 | 9.555 | 9.472 | 9.555 | 0 | +0.01(+0.07%) |
May 23, 2013 | 9.597 | 9.621 | 9.472 | 9.548 | 0 | -0.15(-1.57%) |
May 22, 2013 | 9.860 | 9.901 | 9.652 | 9.700 | 0 | -0.15(-1.54%) |
May 21, 2013 | 9.776 | 9.891 | 9.735 | 9.853 | 0 | +0.07(+0.71%) |
May 20, 2013 | 9.590 | 9.801 | 9.590 | 9.783 | 0 | +0.16(+1.65%) |
May 17, 2013 | 9.576 | 9.742 | 9.576 | 9.624 | 0 | +0.08(+0.80%) |
May 16, 2013 | 9.520 | 9.589 | 9.486 | 9.548 | 3,022,248 | -0.03(-0.29%) |
May 15, 2013 | 9.431 | 9.583 | 9.406 | 9.576 | 0 | +0.21(+2.22%) |
May 13, 2013 | 9.348 | 9.451 | 9.320 | 9.368 | 0 | +0.02(+0.22%) |
May 10, 2013 | 9.278 | 9.361 | 9.271 | 9.348 | 0 | +0.06(+0.60%) |
May 09, 2013 | 9.361 | 9.368 | 9.271 | 9.292 | 0 | -0.06(-0.67%) |
May 08, 2013 | 9.424 | 9.437 | 9.292 | 9.354 | 0 | -0.11(-1.13%) |
May 07, 2013 | 9.389 | 9.500 | 9.389 | 9.462 | 0 | +0.07(+0.77%) |
May 06, 2013 | 9.202 | 9.403 | 9.202 | 9.389 | 0 | +0.15(+1.65%) |
May 03, 2013 | 9.188 | 9.264 | 9.188 | 9.237 | 0 | +0.08(+0.91%) |
May 02, 2013 | 9.057 | 9.181 | 9.057 | 9.154 | 0 | +0.10(+1.15%) |
May 01, 2013 | 9.098 | 9.264 | 9.033 | 9.050 | 0 | -0.06(-0.61%) |
Apr 30, 2013 | 9.071 | 9.105 | 9.029 | 9.105 | 0 | +0.04(+0.46%) |
Apr 29, 2013 | 9.022 | 9.119 | 9.015 | 9.064 | 4,206,218 | +0.09(+1.02%) |
Apr 26, 2013 | 9.020 | 9.020 | 8.958 | 8.972 | 14,048,884 | -0.01(-0.15%) |
Apr 25, 2013 | 8.993 | 9.020 | 8.958 | 8.986 | 0 | +0.03(+0.31%) |
Apr 24, 2013 | 8.938 | 8.979 | 8.917 | 8.958 | 0 | +0.02(+0.23%) |
Apr 23, 2013 | 8.938 | 8.972 | 8.873 | 8.938 | 3,325,538 | +0.07(+0.77%) |
Apr 22, 2013 | 8.835 | 8.921 | 8.798 | 8.870 | 3,529,379 | +0.07(+0.78%) |
Apr 19, 2013 | 8.760 | 8.849 | 8.685 | 8.801 | 3,503,328 | +0.08(+0.94%) |
Apr 18, 2013 | 8.685 | 8.815 | 8.624 | 8.719 | 9,278,629 | -0.03(-0.31%) |
Apr 17, 2013 | 8.870 | 8.904 | 8.733 | 8.747 | 7,463,046 | -0.18(-2.07%) |
Apr 16, 2013 | 8.897 | 8.958 | 8.859 | 8.931 | 4,570,012 | +0.07(+0.77%) |
Apr 15, 2013 | 9.020 | 9.088 | 8.863 | 8.863 | 4,857,117 | -0.23(-2.48%) |
Apr 12, 2013 | 9.088 | 9.150 | 9.047 | 9.088 | 3,811,615 | -0.06(-0.67%) |
Apr 11, 2013 | 9.184 | 9.198 | 9.085 | 9.150 | 3,049,202 | -0.01(-0.07%) |
Apr 10, 2013 | 9.047 | 9.163 | 9.006 | 9.157 | 3,314,217 | +0.14(+1.59%) |
Apr 09, 2013 | 9.040 | 9.061 | 8.938 | 9.013 | 3,088,046 | +0.01(+0.15%) |
Apr 08, 2013 | 8.897 | 9.006 | 8.870 | 8.999 | 3,431,394 | +0.09(+1.00%) |
Apr 05, 2013 | 8.856 | 8.931 | 8.829 | 8.911 | 4,670,736 | -0.04(-0.46%) |
Apr 04, 2013 | 8.945 | 8.986 | 8.883 | 8.952 | 3,944,181 | +0.05(+0.61%) |
Apr 03, 2013 | 8.945 | 8.986 | 8.846 | 8.897 | 7,469,026 | -0.06(-0.69%) |
Apr 02, 2013 | 9.102 | 9.122 | 8.931 | 8.958 | 5,743,065 | -0.14(-1.50%) |