Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 9.590 | 9.780 | 9.580 | 9.780 | 1,150 | -0.45(-4.40%) |
Jun 26, 2013 | 10.35 | 10.35 | 10.20 | 10.23 | 6,480 | +0.56(+5.79%) |
Jun 25, 2013 | 9.400 | 9.690 | 9.400 | 9.670 | 11,991 | +0.47(+5.11%) |
Jun 24, 2013 | 9.950 | 9.240 | 9.200 | 9.200 | 11,941 | -0.75(-7.54%) |
Jun 21, 2013 | 9.890 | 10.14 | 9.880 | 9.950 | 12,693 | -0.06(-0.60%) |
Jun 20, 2013 | 10.14 | 10.14 | 9.900 | 10.01 | 17,044 | -0.71(-6.62%) |
Jun 19, 2013 | 10.92 | 10.97 | 10.72 | 10.72 | 18,155 | -0.18(-1.66%) |
Jun 18, 2013 | 11.05 | 11.05 | 10.90 | 10.90 | 5,077 | -0.06(-0.54%) |
Jun 17, 2013 | 11.05 | 11.06 | 10.96 | 10.96 | 4,182 | -0.15(-1.35%) |
Jun 14, 2013 | 11.02 | 11.11 | 10.91 | 11.11 | 4,894 | -0.02(-0.18%) |
Jun 13, 2013 | 10.78 | 11.30 | 10.78 | 11.13 | 21,188 | +0.04(+0.36%) |
Jun 12, 2013 | 11.17 | 11.21 | 11.09 | 11.09 | 2,810 | -0.22(-1.95%) |
Jun 11, 2013 | 11.15 | 11.31 | 11.10 | 11.31 | 2,369 | -0.12(-1.05%) |
Jun 10, 2013 | 11.42 | 11.47 | 11.42 | 11.43 | 1,262 | -0.11(-0.95%) |
Jun 07, 2013 | 11.53 | 11.58 | 11.52 | 11.54 | 3,068 | -0.02(-0.17%) |
Jun 06, 2013 | 11.52 | 11.60 | 11.44 | 11.56 | 5,006 | -0.17(-1.45%) |
Jun 05, 2013 | 11.92 | 11.92 | 11.73 | 11.73 | 4,303 | -0.50(-4.09%) |
Jun 04, 2013 | 12.30 | 12.30 | 12.20 | 12.23 | 5,745 | +0.00(+0.00%) |
Jun 03, 2013 | 12.11 | 12.30 | 12.11 | 12.23 | 37,234 | +0.12(+0.99%) |
May 31, 2013 | 12.27 | 12.34 | 12.11 | 12.11 | 6,436 | -0.27(-2.18%) |
May 30, 2013 | 12.30 | 12.51 | 12.30 | 12.38 | 1,288 | -0.07(-0.56%) |
May 29, 2013 | 12.51 | 12.51 | 12.45 | 12.45 | 611 | -0.16(-1.27%) |
May 28, 2013 | 12.74 | 12.74 | 12.61 | 12.61 | 843 | +0.39(+3.19%) |
May 24, 2013 | 12.22 | 12.22 | 12.22 | 12.22 | 167 | -0.33(-2.63%) |
May 23, 2013 | 12.35 | 12.59 | 12.31 | 12.55 | 7,400 | -0.23(-1.80%) |
May 22, 2013 | 12.88 | 12.95 | 12.67 | 12.78 | 4,680 | -0.13(-1.01%) |
May 21, 2013 | 12.83 | 13.08 | 12.83 | 12.91 | 1,604 | -0.09(-0.69%) |
May 20, 2013 | 13.01 | 13.02 | 13.00 | 13.00 | 2,544 | +0.10(+0.78%) |
May 17, 2013 | 12.81 | 12.90 | 12.81 | 12.90 | 3,687 | +0.11(+0.86%) |
May 16, 2013 | 12.77 | 12.79 | 12.77 | 12.79 | 4,211 | -0.04(-0.31%) |
May 15, 2013 | 12.84 | 12.87 | 12.83 | 12.83 | 1,750 | -0.07(-0.54%) |
May 13, 2013 | 13.08 | 13.08 | 12.90 | 12.90 | 1,639 | -0.65(-4.80%) |
May 10, 2013 | 13.63 | 13.63 | 13.53 | 13.55 | 3,263 | +0.00(+0.00%) |
May 09, 2013 | 13.55 | 13.55 | 13.55 | 13.55 | 200 | -0.10(-0.73%) |
May 08, 2013 | 13.82 | 13.83 | 13.65 | 13.65 | 1,066 | +0.08(+0.59%) |
May 07, 2013 | 13.64 | 13.64 | 13.47 | 13.57 | 1,494 | +0.01(+0.07%) |
May 06, 2013 | 13.73 | 13.73 | 13.56 | 13.56 | 1,743 | +0.24(+1.80%) |
May 03, 2013 | 13.22 | 13.45 | 13.22 | 13.32 | 3,078 | +0.57(+4.47%) |
May 02, 2013 | 12.75 | 12.75 | 12.75 | 12.75 | 225 | +0.04(+0.31%) |
May 01, 2013 | 12.72 | 12.87 | 12.71 | 12.71 | 1,054 | -0.14(-1.09%) |
Apr 30, 2013 | 12.80 | 12.85 | 12.73 | 12.85 | 2,645 | +0.18(+1.42%) |
Apr 29, 2013 | 12.75 | 12.75 | 12.67 | 12.67 | 2,067 | -0.06(-0.47%) |
Apr 26, 2013 | 12.73 | 12.73 | 12.71 | 12.73 | 4,059 | +0.17(+1.35%) |
Apr 25, 2013 | 12.57 | 12.65 | 12.56 | 12.56 | 2,630 | +0.66(+5.55%) |
Apr 24, 2013 | 11.91 | 12.08 | 11.90 | 11.90 | 3,203 | +0.14(+1.19%) |
Apr 23, 2013 | 11.70 | 11.76 | 11.70 | 11.76 | 3,378 | -0.17(-1.42%) |
Apr 22, 2013 | 12.10 | 12.10 | 11.86 | 11.93 | 17,255 | -0.04(-0.33%) |
Apr 19, 2013 | 11.96 | 11.99 | 11.93 | 11.97 | 27,925 | +0.55(+4.82%) |
Apr 18, 2013 | 11.50 | 11.50 | 11.33 | 11.42 | 36,721 | +0.29(+2.61%) |
Apr 17, 2013 | 11.13 | 11.14 | 10.97 | 11.13 | 7,835 | -0.42(-3.64%) |
Apr 15, 2013 | 11.55 | 11.55 | 11.55 | 0 | +0.00(+0.00%) | |
Apr 12, 2013 | 11.54 | 11.55 | 11.54 | 11.55 | 1,418 | -0.50(-4.15%) |
Apr 10, 2013 | 12.05 | 12.05 | 12.05 | 0 | -0.25(-2.03%) | |
Apr 09, 2013 | 12.10 | 12.30 | 12.10 | 12.30 | 596 | +0.43(+3.62%) |
Apr 08, 2013 | 11.66 | 11.87 | 11.66 | 11.87 | 914 | +0.26(+2.24%) |
Apr 05, 2013 | 11.54 | 11.68 | 11.50 | 11.61 | 2,272 | -0.14(-1.19%) |
Apr 04, 2013 | 11.73 | 11.75 | 11.66 | 11.75 | 6,009 | +0.03(+0.26%) |
Apr 03, 2013 | 11.82 | 11.82 | 11.65 | 11.72 | 1,784 | -0.51(-4.17%) |
Apr 02, 2013 | 12.38 | 12.38 | 12.23 | 12.23 | 1,915 | -0.67(-5.19%) |