Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 11.36 | 11.79 | 11.34 | 11.53 | 25,700 | +0.10(+0.87%) |
Jun 27, 2013 | 11.23 | 11.45 | 11.14 | 11.43 | 0 | +0.27(+2.42%) |
Jun 26, 2013 | 10.81 | 11.26 | 10.81 | 11.16 | 0 | +0.53(+4.99%) |
Jun 25, 2013 | 10.62 | 11.04 | 10.62 | 10.63 | 0 | +0.04(+0.38%) |
Jun 24, 2013 | 10.78 | 10.78 | 10.56 | 10.59 | 0 | -0.41(-3.73%) |
Jun 21, 2013 | 10.53 | 11.00 | 10.50 | 11.00 | 25,247 | +0.51(+4.86%) |
Jun 20, 2013 | 10.53 | 10.65 | 10.29 | 10.49 | 0 | -0.09(-0.85%) |
Jun 19, 2013 | 10.89 | 10.90 | 10.57 | 10.58 | 0 | -0.25(-2.31%) |
Jun 18, 2013 | 10.83 | 10.83 | 10.76 | 10.83 | 0 | +0.02(+0.19%) |
Jun 17, 2013 | 10.95 | 10.95 | 10.80 | 10.81 | 0 | +0.01(+0.09%) |
Jun 14, 2013 | 10.93 | 11.08 | 10.80 | 10.80 | 0 | -0.07(-0.64%) |
Jun 13, 2013 | 10.86 | 10.88 | 10.73 | 10.87 | 4,825 | -0.13(-1.18%) |
Jun 12, 2013 | 10.97 | 11.00 | 10.80 | 11.00 | 3,795 | +0.04(+0.36%) |
Jun 11, 2013 | 10.88 | 10.99 | 10.85 | 10.96 | 11,651 | -0.02(-0.18%) |
Jun 10, 2013 | 11.00 | 11.00 | 10.74 | 10.98 | 0 | +0.11(+1.01%) |
Jun 07, 2013 | 10.78 | 10.96 | 10.76 | 10.87 | 0 | +0.14(+1.30%) |
Jun 06, 2013 | 10.60 | 10.90 | 10.60 | 10.73 | 0 | -0.19(-1.74%) |
Jun 05, 2013 | 10.84 | 10.92 | 10.56 | 10.92 | 0 | +0.09(+0.83%) |
Jun 04, 2013 | 11.58 | 11.58 | 10.83 | 10.83 | 0 | -0.47(-4.16%) |
Jun 03, 2013 | 11.27 | 11.71 | 11.09 | 11.30 | 189,695 | -0.60(-5.04%) |
May 31, 2013 | 10.93 | 11.90 | 10.86 | 11.90 | 30,169 | +0.78(+7.01%) |
May 30, 2013 | 10.54 | 11.12 | 10.50 | 11.12 | 0 | +0.64(+6.11%) |
May 29, 2013 | 10.51 | 10.59 | 10.37 | 10.48 | 9,262 | -0.05(-0.47%) |
May 28, 2013 | 10.45 | 10.53 | 10.42 | 10.53 | 3,785 | +0.20(+1.94%) |
May 24, 2013 | 10.41 | 10.41 | 10.22 | 10.33 | 0 | -0.23(-2.18%) |
May 23, 2013 | 10.30 | 10.56 | 10.11 | 10.56 | 0 | +0.27(+2.62%) |
May 22, 2013 | 10.76 | 10.76 | 10.27 | 10.29 | 0 | -0.56(-5.16%) |
May 21, 2013 | 10.62 | 10.85 | 10.39 | 10.85 | 0 | +0.24(+2.26%) |
May 20, 2013 | 10.37 | 10.61 | 10.37 | 10.61 | 0 | +0.24(+2.31%) |
May 17, 2013 | 10.51 | 10.51 | 10.32 | 10.37 | 0 | -0.03(-0.29%) |
May 16, 2013 | 10.35 | 10.55 | 10.35 | 10.40 | 15,560 | +0.02(+0.19%) |
May 15, 2013 | 10.36 | 10.47 | 10.27 | 10.38 | 0 | -0.01(-0.10%) |
May 13, 2013 | 10.65 | 10.65 | 10.39 | 10.39 | 0 | -0.16(-1.52%) |
May 10, 2013 | 10.28 | 10.62 | 10.25 | 10.55 | 0 | +0.11(+1.05%) |
May 09, 2013 | 10.53 | 10.61 | 10.44 | 10.44 | 0 | -0.17(-1.60%) |
May 08, 2013 | 10.80 | 10.84 | 10.56 | 10.61 | 0 | -0.07(-0.66%) |
May 07, 2013 | 10.47 | 10.86 | 10.47 | 10.68 | 0 | +0.24(+2.30%) |
May 06, 2013 | 10.74 | 10.86 | 10.33 | 10.44 | 0 | -0.18(-1.69%) |
May 03, 2013 | 10.57 | 10.63 | 10.37 | 10.62 | 0 | -0.11(-1.03%) |
May 02, 2013 | 10.41 | 10.73 | 10.27 | 10.73 | 0 | +0.29(+2.78%) |
May 01, 2013 | 9.940 | 10.59 | 9.940 | 10.44 | 0 | +0.49(+4.92%) |
Apr 30, 2013 | 9.810 | 9.950 | 9.740 | 9.950 | 0 | +0.21(+2.16%) |
Apr 29, 2013 | 9.710 | 9.770 | 9.660 | 9.740 | 26,832 | +0.00(+0.00%) |
Apr 26, 2013 | 9.650 | 9.740 | 9.680 | 9.740 | 5,358 | +0.06(+0.62%) |
Apr 25, 2013 | 9.720 | 9.720 | 9.650 | 9.680 | 7,144 | +0.02(+0.21%) |
Apr 24, 2013 | 9.650 | 9.800 | 9.650 | 9.660 | 0 | +0.01(+0.10%) |
Apr 23, 2013 | 9.510 | 9.700 | 9.490 | 9.650 | 7,117 | +0.06(+0.63%) |
Apr 22, 2013 | 9.600 | 9.620 | 9.500 | 9.590 | 3,600 | -0.01(-0.10%) |
Apr 19, 2013 | 9.500 | 9.600 | 9.460 | 9.600 | 6,343 | +0.07(+0.73%) |
Apr 18, 2013 | 9.270 | 9.540 | 9.270 | 9.530 | 10,554 | +0.55(+6.12%) |
Apr 17, 2013 | 9.480 | 9.610 | 8.980 | 8.980 | 4,491 | -0.59(-6.17%) |
Apr 16, 2013 | 9.480 | 9.600 | 9.430 | 9.570 | 8,109 | +0.26(+2.79%) |
Apr 15, 2013 | 9.460 | 9.670 | 9.300 | 9.310 | 3,231 | -0.31(-3.22%) |
Apr 12, 2013 | 9.650 | 9.650 | 9.620 | 9.620 | 200 | -0.11(-1.13%) |
Apr 11, 2013 | 9.820 | 9.840 | 9.680 | 9.730 | 3,600 | +0.10(+1.04%) |
Apr 10, 2013 | 9.850 | 9.880 | 9.630 | 9.630 | 3,200 | -0.07(-0.72%) |
Apr 09, 2013 | 9.600 | 9.879 | 9.540 | 9.700 | 19,350 | +0.12(+1.25%) |
Apr 08, 2013 | 9.460 | 9.690 | 9.460 | 9.580 | 2,900 | +0.06(+0.63%) |
Apr 05, 2013 | 9.330 | 9.710 | 9.330 | 9.520 | 15,300 | +0.02(+0.21%) |
Apr 04, 2013 | 9.386 | 9.510 | 9.380 | 9.500 | 4,960 | +0.13(+1.39%) |
Apr 03, 2013 | 9.350 | 9.456 | 9.310 | 9.370 | 12,800 | +0.00(+0.00%) |
Apr 02, 2013 | 9.449 | 9.449 | 9.280 | 9.370 | 17,058 | +0.04(+0.43%) |