Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 11.05 | 11.19 | 11.01 | 11.11 | 237,326 | -0.04(-0.38%) |
Jun 27, 2013 | 10.94 | 11.16 | 10.88 | 11.15 | 0 | +0.24(+2.18%) |
Jun 26, 2013 | 11.07 | 11.12 | 10.91 | 10.91 | 0 | -0.10(-0.89%) |
Jun 25, 2013 | 10.95 | 11.02 | 10.82 | 11.01 | 0 | +0.17(+1.61%) |
Jun 24, 2013 | 10.91 | 10.96 | 10.77 | 10.84 | 0 | -0.22(-1.96%) |
Jun 21, 2013 | 10.98 | 11.12 | 10.90 | 11.05 | 59,918 | +0.10(+0.96%) |
Jun 20, 2013 | 10.98 | 11.09 | 10.91 | 10.95 | 0 | -0.15(-1.32%) |
Jun 19, 2013 | 11.06 | 11.14 | 10.98 | 11.10 | 0 | +0.04(+0.32%) |
Jun 18, 2013 | 10.89 | 11.08 | 10.89 | 11.06 | 0 | +0.15(+1.41%) |
Jun 17, 2013 | 10.87 | 10.96 | 10.77 | 10.91 | 0 | +0.13(+1.17%) |
Jun 14, 2013 | 11.12 | 11.12 | 10.65 | 10.78 | 0 | -0.34(-3.02%) |
Jun 13, 2013 | 10.67 | 11.19 | 10.67 | 11.12 | 55,080 | +0.37(+3.45%) |
Jun 12, 2013 | 10.93 | 10.94 | 10.67 | 10.75 | 30,551 | -0.13(-1.22%) |
Jun 11, 2013 | 10.98 | 11.03 | 10.86 | 10.88 | 41,598 | -0.21(-1.89%) |
Jun 10, 2013 | 11.10 | 11.10 | 11.00 | 11.09 | 0 | -0.01(-0.13%) |
Jun 07, 2013 | 11.14 | 11.25 | 11.04 | 11.10 | 0 | +0.01(+0.13%) |
Jun 06, 2013 | 11.00 | 11.12 | 10.91 | 11.09 | 83,132 | +0.05(+0.44%) |
Jun 05, 2013 | 11.11 | 11.14 | 10.96 | 11.04 | 42,235 | -0.07(-0.63%) |
Jun 04, 2013 | 11.22 | 11.22 | 10.96 | 11.11 | 0 | -0.07(-0.63%) |
Jun 03, 2013 | 10.66 | 11.19 | 10.66 | 11.18 | 85,425 | +0.53(+4.99%) |
May 31, 2013 | 10.73 | 10.80 | 10.61 | 10.65 | 146,889 | -0.14(-1.30%) |
May 30, 2013 | 10.83 | 10.83 | 10.74 | 10.79 | 47,211 | -0.05(-0.45%) |
May 29, 2013 | 11.17 | 11.17 | 10.82 | 10.84 | 54,254 | -0.36(-3.19%) |
May 28, 2013 | 10.86 | 11.19 | 10.86 | 11.19 | 73,547 | +0.46(+4.30%) |
May 24, 2013 | 10.82 | 10.93 | 10.72 | 10.73 | 0 | -0.15(-1.35%) |
May 23, 2013 | 10.72 | 10.95 | 10.67 | 10.88 | 0 | +0.10(+0.91%) |
May 22, 2013 | 10.91 | 10.95 | 10.70 | 10.78 | 0 | -0.12(-1.09%) |
May 21, 2013 | 10.90 | 10.97 | 10.88 | 10.90 | 0 | -0.01(-0.06%) |
May 20, 2013 | 10.95 | 11.01 | 10.88 | 10.91 | 0 | -0.04(-0.32%) |
May 17, 2013 | 10.90 | 10.98 | 10.90 | 10.94 | 0 | +0.04(+0.38%) |
May 16, 2013 | 10.97 | 10.99 | 10.85 | 10.90 | 30,824 | -0.07(-0.64%) |
May 15, 2013 | 10.80 | 11.00 | 10.80 | 10.97 | 0 | +0.01(+0.06%) |
May 13, 2013 | 10.93 | 10.97 | 10.83 | 10.96 | 0 | +0.03(+0.32%) |
May 10, 2013 | 10.90 | 10.98 | 10.80 | 10.93 | 0 | +0.01(+0.13%) |
May 09, 2013 | 11.27 | 11.30 | 10.58 | 10.91 | 0 | -0.39(-3.45%) |
May 08, 2013 | 11.56 | 11.63 | 11.26 | 11.30 | 0 | -0.22(-1.93%) |
May 07, 2013 | 11.21 | 11.59 | 11.15 | 11.53 | 0 | +0.23(+2.03%) |
May 06, 2013 | 11.44 | 11.48 | 11.28 | 11.30 | 0 | +0.08(+0.68%) |
May 03, 2013 | 11.30 | 11.30 | 11.13 | 11.22 | 0 | +0.01(+0.12%) |
May 02, 2013 | 11.03 | 11.35 | 11.03 | 11.21 | 0 | +0.24(+2.22%) |
May 01, 2013 | 11.28 | 11.39 | 10.95 | 10.96 | 0 | -0.32(-2.84%) |
Apr 30, 2013 | 11.19 | 11.28 | 11.14 | 11.28 | 0 | +0.09(+0.81%) |
Apr 29, 2013 | 11.14 | 11.21 | 11.14 | 11.19 | 45,712 | +0.04(+0.37%) |
Apr 26, 2013 | 11.28 | 11.28 | 11.14 | 11.15 | 53,065 | -0.04(-0.37%) |
Apr 25, 2013 | 10.82 | 11.76 | 10.82 | 11.19 | 60,711 | +0.25(+2.29%) |
Apr 24, 2013 | 11.16 | 11.16 | 10.83 | 10.94 | 43,941 | -0.19(-1.69%) |
Apr 23, 2013 | 10.77 | 11.31 | 10.73 | 11.13 | 41,982 | +0.39(+3.63%) |
Apr 22, 2013 | 10.64 | 10.84 | 10.59 | 10.74 | 51,539 | +0.12(+1.11%) |
Apr 19, 2013 | 10.61 | 10.64 | 10.46 | 10.62 | 55,101 | +0.01(+0.07%) |
Apr 18, 2013 | 10.52 | 10.66 | 10.45 | 10.61 | 35,278 | +0.05(+0.46%) |
Apr 17, 2013 | 10.97 | 10.97 | 10.38 | 10.57 | 64,146 | -0.42(-3.80%) |
Apr 16, 2013 | 10.68 | 11.05 | 10.68 | 10.98 | 44,877 | +0.33(+3.14%) |
Apr 15, 2013 | 11.21 | 11.40 | 10.50 | 10.65 | 160,976 | -0.57(-5.09%) |
Apr 12, 2013 | 11.49 | 11.69 | 11.03 | 11.22 | 44,275 | -0.33(-2.89%) |
Apr 11, 2013 | 11.43 | 11.84 | 11.41 | 11.55 | 29,706 | +0.13(+1.10%) |
Apr 10, 2013 | 11.28 | 11.55 | 11.28 | 11.43 | 47,547 | +0.24(+2.12%) |
Apr 09, 2013 | 11.28 | 11.76 | 11.14 | 11.19 | 59,594 | -0.06(-0.56%) |
Apr 08, 2013 | 11.22 | 11.30 | 11.04 | 11.25 | 36,444 | +0.03(+0.25%) |
Apr 05, 2013 | 10.85 | 11.28 | 10.85 | 11.23 | 67,883 | +0.17(+1.51%) |
Apr 04, 2013 | 11.29 | 11.39 | 10.87 | 11.06 | 77,403 | -0.21(-1.85%) |
Apr 03, 2013 | 11.61 | 11.69 | 11.25 | 11.27 | 58,300 | -0.38(-3.29%) |
Apr 02, 2013 | 11.88 | 11.90 | 11.51 | 11.65 | 58,371 | -0.25(-2.11%) |