Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 11.08 | 11.29 | 10.96 | 11.15 | 609,481 | +0.07(+0.63%) |
Jun 27, 2013 | 10.77 | 11.09 | 10.75 | 11.08 | 0 | +0.36(+3.36%) |
Jun 26, 2013 | 10.83 | 10.89 | 10.54 | 10.72 | 0 | -0.06(-0.56%) |
Jun 25, 2013 | 11.00 | 11.02 | 10.59 | 10.78 | 0 | -0.12(-1.10%) |
Jun 24, 2013 | 10.97 | 11.15 | 10.75 | 10.90 | 0 | -0.19(-1.71%) |
Jun 21, 2013 | 10.83 | 11.10 | 10.83 | 11.09 | 268,205 | +0.25(+2.31%) |
Jun 20, 2013 | 10.98 | 11.01 | 10.79 | 10.84 | 0 | -0.26(-2.34%) |
Jun 19, 2013 | 11.51 | 11.57 | 11.10 | 11.10 | 0 | -0.39(-3.39%) |
Jun 18, 2013 | 11.25 | 11.50 | 11.10 | 11.49 | 0 | +0.28(+2.50%) |
Jun 17, 2013 | 11.27 | 11.43 | 11.09 | 11.21 | 0 | +0.05(+0.45%) |
Jun 14, 2013 | 10.78 | 11.20 | 10.69 | 11.16 | 0 | +0.38(+3.53%) |
Jun 13, 2013 | 10.75 | 10.83 | 10.65 | 10.78 | 156,487 | +0.01(+0.09%) |
Jun 12, 2013 | 10.64 | 10.82 | 10.58 | 10.77 | 207,731 | +0.16(+1.51%) |
Jun 11, 2013 | 10.62 | 10.72 | 10.47 | 10.61 | 187,539 | -0.08(-0.75%) |
Jun 10, 2013 | 10.44 | 10.71 | 10.35 | 10.69 | 0 | +0.30(+2.89%) |
Jun 07, 2013 | 10.33 | 10.40 | 10.27 | 10.39 | 0 | +0.13(+1.27%) |
Jun 06, 2013 | 10.01 | 10.26 | 10.00 | 10.26 | 184,020 | +0.21(+2.09%) |
Jun 05, 2013 | 9.860 | 10.10 | 9.780 | 10.05 | 0 | +0.19(+1.93%) |
Jun 04, 2013 | 9.930 | 9.995 | 9.795 | 9.860 | 0 | -0.08(-0.80%) |
Jun 03, 2013 | 9.900 | 9.970 | 9.850 | 9.940 | 417,448 | +0.07(+0.71%) |
May 31, 2013 | 9.910 | 10.00 | 9.860 | 9.870 | 117,798 | -0.12(-1.20%) |
May 30, 2013 | 10.00 | 10.02 | 9.880 | 9.990 | 104,094 | -0.01(-0.10%) |
May 29, 2013 | 10.30 | 10.48 | 9.880 | 10.00 | 164,585 | -0.37(-3.57%) |
May 28, 2013 | 10.05 | 10.41 | 10.05 | 10.37 | 220,391 | +0.41(+4.12%) |
May 24, 2013 | 9.960 | 9.980 | 9.875 | 9.960 | 0 | -0.01(-0.10%) |
May 23, 2013 | 9.910 | 10.02 | 9.790 | 9.970 | 0 | +0.02(+0.20%) |
May 22, 2013 | 10.06 | 10.13 | 9.890 | 9.950 | 0 | -0.11(-1.09%) |
May 21, 2013 | 9.990 | 10.11 | 9.980 | 10.06 | 0 | +0.05(+0.50%) |
May 20, 2013 | 10.13 | 10.18 | 10.01 | 10.01 | 0 | -0.17(-1.67%) |
May 17, 2013 | 9.990 | 10.21 | 9.940 | 10.18 | 0 | +0.26(+2.62%) |
May 16, 2013 | 10.02 | 10.18 | 9.870 | 9.920 | 306,091 | -0.16(-1.59%) |
May 15, 2013 | 10.17 | 10.27 | 10.05 | 10.08 | 0 | -0.09(-0.88%) |
May 13, 2013 | 10.16 | 10.26 | 10.15 | 10.17 | 0 | -0.03(-0.29%) |
May 10, 2013 | 10.11 | 10.30 | 10.11 | 10.20 | 0 | +0.08(+0.84%) |
May 09, 2013 | 9.870 | 10.20 | 9.870 | 10.12 | 0 | +0.12(+1.15%) |
May 08, 2013 | 9.940 | 10.10 | 9.920 | 10.00 | 0 | +0.06(+0.60%) |
May 07, 2013 | 9.760 | 10.06 | 9.740 | 9.940 | 0 | +0.17(+1.74%) |
May 06, 2013 | 9.800 | 9.800 | 9.710 | 9.770 | 0 | -0.03(-0.31%) |
May 03, 2013 | 10.19 | 10.19 | 9.750 | 9.800 | 0 | -0.02(-0.20%) |
May 02, 2013 | 9.780 | 10.00 | 9.780 | 9.820 | 0 | +0.18(+1.87%) |
May 01, 2013 | 9.670 | 9.710 | 9.520 | 9.640 | 462,247 | -0.03(-0.31%) |
Apr 30, 2013 | 9.690 | 9.770 | 9.530 | 9.670 | 0 | -0.05(-0.51%) |
Apr 29, 2013 | 9.820 | 9.970 | 9.660 | 9.720 | 361,589 | -0.04(-0.41%) |
Apr 26, 2013 | 10.23 | 11.12 | 9.750 | 9.760 | 1,510,139 | -1.36(-12.23%) |
Apr 25, 2013 | 11.32 | 11.36 | 11.12 | 11.12 | 0 | -0.21(-1.85%) |
Apr 24, 2013 | 11.30 | 11.42 | 11.27 | 11.33 | 167,407 | -0.01(-0.09%) |
Apr 23, 2013 | 11.30 | 11.44 | 11.23 | 11.34 | 135,926 | +0.12(+1.07%) |
Apr 22, 2013 | 11.24 | 11.34 | 11.07 | 11.22 | 275,074 | +0.01(+0.09%) |
Apr 19, 2013 | 11.06 | 11.31 | 10.96 | 11.21 | 507,303 | +0.13(+1.17%) |
Apr 18, 2013 | 11.31 | 11.33 | 11.04 | 11.08 | 123,643 | -0.26(-2.29%) |
Apr 17, 2013 | 11.58 | 11.60 | 11.26 | 11.34 | 162,397 | -0.28(-2.41%) |
Apr 16, 2013 | 11.58 | 11.66 | 11.50 | 11.62 | 136,832 | +0.10(+0.87%) |
Apr 15, 2013 | 11.88 | 11.92 | 11.51 | 11.52 | 299,894 | -0.40(-3.36%) |
Apr 12, 2013 | 11.92 | 11.97 | 11.92 | 11.92 | 149,924 | -0.02(-0.17%) |
Apr 11, 2013 | 11.97 | 12.05 | 11.94 | 11.94 | 132,857 | -0.07(-0.58%) |
Apr 10, 2013 | 11.87 | 12.01 | 11.87 | 12.01 | 223,616 | +0.14(+1.18%) |
Apr 09, 2013 | 11.94 | 12.04 | 11.87 | 11.87 | 525,318 | -0.08(-0.67%) |
Apr 08, 2013 | 11.99 | 12.03 | 11.85 | 11.95 | 198,083 | +0.01(+0.08%) |
Apr 05, 2013 | 12.00 | 12.24 | 11.91 | 11.94 | 491,482 | -0.25(-2.05%) |
Apr 04, 2013 | 12.01 | 12.19 | 11.97 | 12.19 | 212,585 | +0.16(+1.33%) |
Apr 03, 2013 | 12.16 | 12.20 | 12.02 | 12.03 | 144,336 | -0.14(-1.15%) |
Apr 02, 2013 | 12.25 | 12.36 | 12.14 | 12.17 | 137,675 | +0.00(+0.00%) |