Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 9.506 | 9.512 | 9.394 | 9.473 | 5,484,663 | -0.02(-0.24%) |
Jun 27, 2013 | 9.394 | 9.585 | 9.372 | 9.495 | 2,262,611 | +0.16(+1.68%) |
Jun 26, 2013 | 9.372 | 9.562 | 9.327 | 9.338 | 2,987,090 | +0.01(+0.12%) |
Jun 25, 2013 | 9.114 | 9.327 | 9.114 | 9.327 | 3,077,279 | +0.26(+2.84%) |
Jun 24, 2013 | 9.092 | 9.249 | 8.856 | 9.069 | 4,244,184 | -0.13(-1.46%) |
Jun 21, 2013 | 9.293 | 9.372 | 9.013 | 9.204 | 4,729,200 | -0.03(-0.36%) |
Jun 20, 2013 | 9.462 | 9.473 | 9.148 | 9.237 | 4,092,888 | -0.30(-3.17%) |
Jun 19, 2013 | 9.932 | 9.932 | 9.495 | 9.540 | 3,576,511 | -0.29(-2.96%) |
Jun 18, 2013 | 9.708 | 9.910 | 9.619 | 9.832 | 1,769,290 | +0.11(+1.15%) |
Jun 17, 2013 | 9.820 | 9.876 | 9.686 | 9.719 | 1,920,922 | -0.04(-0.46%) |
Jun 14, 2013 | 9.809 | 9.977 | 9.697 | 9.764 | 2,653,039 | -0.03(-0.34%) |
Jun 13, 2013 | 9.462 | 9.876 | 9.394 | 9.798 | 3,997,073 | +0.29(+3.07%) |
Jun 12, 2013 | 9.607 | 9.641 | 9.484 | 9.506 | 4,072,894 | -0.13(-1.40%) |
Jun 11, 2013 | 9.731 | 9.804 | 9.630 | 9.641 | 2,429,009 | -0.18(-1.83%) |
Jun 10, 2013 | 9.888 | 9.921 | 9.798 | 9.820 | 2,611,862 | -0.08(-0.79%) |
Jun 07, 2013 | 10.04 | 10.07 | 9.798 | 9.899 | 2,929,111 | -0.11(-1.12%) |
Jun 06, 2013 | 9.944 | 10.03 | 9.865 | 10.01 | 3,071,140 | +0.03(+0.34%) |
Jun 05, 2013 | 9.944 | 10.04 | 9.888 | 9.977 | 3,114,572 | +0.00(+0.00%) |
Jun 04, 2013 | 9.876 | 10.03 | 9.809 | 9.977 | 4,133,356 | +0.11(+1.14%) |
Jun 03, 2013 | 9.865 | 9.944 | 9.731 | 9.865 | 3,075,801 | +0.02(+0.23%) |
May 31, 2013 | 9.921 | 10.03 | 9.798 | 9.843 | 2,574,157 | -0.09(-0.90%) |
May 30, 2013 | 9.888 | 10.03 | 9.851 | 9.932 | 2,684,864 | +0.06(+0.57%) |
May 29, 2013 | 9.854 | 9.921 | 9.383 | 9.876 | 8,361,261 | -0.08(-0.79%) |
May 28, 2013 | 10.18 | 10.29 | 9.955 | 9.955 | 5,879,489 | -0.22(-2.20%) |
May 24, 2013 | 10.21 | 10.24 | 10.09 | 10.18 | 1,584,602 | -0.07(-0.66%) |
May 23, 2013 | 10.19 | 10.25 | 9.988 | 10.25 | 2,709,317 | +0.02(+0.22%) |
May 22, 2013 | 10.28 | 10.53 | 10.15 | 10.22 | 3,620,461 | -0.06(-0.55%) |
May 21, 2013 | 10.39 | 10.41 | 10.25 | 10.28 | 3,820,849 | -0.12(-1.19%) |
May 20, 2013 | 10.56 | 10.59 | 10.38 | 10.40 | 2,487,289 | -0.18(-1.69%) |
May 17, 2013 | 10.46 | 10.58 | 10.41 | 10.58 | 3,359,840 | +0.17(+1.61%) |
May 16, 2013 | 10.30 | 10.45 | 10.29 | 10.41 | 2,338,265 | +0.12(+1.20%) |
May 15, 2013 | 10.26 | 10.29 | 10.18 | 10.29 | 4,458,399 | +0.01(+0.11%) |
May 13, 2013 | 10.24 | 10.29 | 10.18 | 10.28 | 3,089,417 | -0.01(-0.11%) |
May 10, 2013 | 10.49 | 10.53 | 10.25 | 10.29 | 3,922,806 | -0.19(-1.82%) |
May 09, 2013 | 10.59 | 10.62 | 10.45 | 10.48 | 1,236,286 | -0.11(-1.06%) |
May 08, 2013 | 10.50 | 10.61 | 10.48 | 10.59 | 3,289,502 | +0.15(+1.40%) |
May 07, 2013 | 10.36 | 10.45 | 10.36 | 10.45 | 1,788,619 | +0.09(+0.87%) |
May 06, 2013 | 10.36 | 10.41 | 10.31 | 10.36 | 1,379,319 | +0.00(+0.00%) |
May 03, 2013 | 10.40 | 10.44 | 10.29 | 10.36 | 2,174,165 | -0.08(-0.75%) |
May 02, 2013 | 10.35 | 10.52 | 10.34 | 10.44 | 2,550,446 | +0.07(+0.65%) |
May 01, 2013 | 10.32 | 10.41 | 10.24 | 10.37 | 3,520,331 | -0.02(-0.22%) |
Apr 30, 2013 | 10.46 | 10.48 | 10.27 | 10.39 | 3,133,420 | -0.06(-0.54%) |
Apr 29, 2013 | 10.28 | 10.45 | 10.25 | 10.45 | 2,839,302 | +0.20(+1.97%) |
Apr 26, 2013 | 10.21 | 10.30 | 10.22 | 10.25 | 1,663,938 | +0.02(+0.22%) |
Apr 25, 2013 | 10.31 | 10.32 | 10.20 | 10.22 | 2,122,721 | -0.02(-0.22%) |
Apr 24, 2013 | 10.25 | 10.29 | 10.21 | 10.25 | 1,554,378 | +0.03(+0.33%) |
Apr 23, 2013 | 10.20 | 10.26 | 10.16 | 10.21 | 1,550,429 | +0.04(+0.44%) |
Apr 22, 2013 | 10.09 | 10.22 | 10.01 | 10.17 | 1,982,845 | +0.10(+1.00%) |
Apr 19, 2013 | 10.06 | 10.09 | 9.988 | 10.07 | 1,288,872 | +0.00(+0.00%) |
Apr 18, 2013 | 9.966 | 10.09 | 9.955 | 10.07 | 2,807,054 | +0.10(+1.01%) |
Apr 17, 2013 | 10.11 | 10.18 | 9.944 | 9.966 | 3,351,365 | -0.15(-1.44%) |
Apr 16, 2013 | 10.03 | 10.24 | 10.02 | 10.11 | 2,861,637 | +0.15(+1.46%) |
Apr 15, 2013 | 10.26 | 10.26 | 9.966 | 9.966 | 2,816,295 | -0.29(-2.84%) |
Apr 12, 2013 | 10.31 | 10.32 | 10.16 | 10.26 | 1,622,046 | -0.04(-0.44%) |
Apr 11, 2013 | 10.25 | 10.34 | 10.25 | 10.30 | 2,466,886 | +0.06(+0.55%) |
Apr 10, 2013 | 10.38 | 10.38 | 10.19 | 10.25 | 6,389,085 | -0.15(-1.40%) |
Apr 09, 2013 | 10.35 | 10.40 | 10.33 | 10.39 | 2,572,526 | +0.03(+0.32%) |
Apr 08, 2013 | 10.32 | 10.38 | 10.29 | 10.36 | 2,731,253 | +0.05(+0.53%) |
Apr 05, 2013 | 10.11 | 10.32 | 10.06 | 10.30 | 4,402,517 | -0.04(-0.42%) |
Apr 04, 2013 | 10.32 | 10.39 | 10.20 | 10.35 | 3,091,020 | +0.02(+0.21%) |
Apr 03, 2013 | 10.40 | 10.46 | 10.29 | 10.33 | 5,374,395 | -0.05(-0.53%) |
Apr 02, 2013 | 10.35 | 10.46 | 10.29 | 10.38 | 4,339,541 | +0.05(+0.53%) |