Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 10.08 | 10.13 | 9.961 | 10.08 | 4,535,021 | -0.02(-0.21%) |
Jun 27, 2013 | 10.05 | 10.11 | 9.973 | 10.11 | 0 | +0.13(+1.34%) |
Jun 26, 2013 | 10.06 | 10.10 | 9.937 | 9.972 | 0 | +0.02(+0.23%) |
Jun 25, 2013 | 9.838 | 10.03 | 9.820 | 9.949 | 0 | +0.15(+1.57%) |
Jun 24, 2013 | 9.970 | 10.02 | 9.694 | 9.795 | 0 | -0.22(-2.21%) |
Jun 21, 2013 | 10.16 | 10.16 | 9.967 | 10.02 | 9,053,963 | -0.06(-0.55%) |
Jun 20, 2013 | 9.998 | 10.15 | 9.918 | 10.07 | 0 | +0.01(+0.12%) |
Jun 19, 2013 | 10.18 | 10.19 | 10.04 | 10.06 | 0 | -0.15(-1.45%) |
Jun 18, 2013 | 10.14 | 10.25 | 10.13 | 10.21 | 3,230,668 | +0.05(+0.45%) |
Jun 17, 2013 | 10.11 | 10.23 | 10.03 | 10.16 | 0 | +0.14(+1.35%) |
Jun 14, 2013 | 10.04 | 10.14 | 9.947 | 10.03 | 0 | +0.01(+0.06%) |
Jun 13, 2013 | 9.595 | 10.07 | 9.592 | 10.02 | 7,116,215 | +0.38(+3.96%) |
Jun 12, 2013 | 9.893 | 9.924 | 9.632 | 9.638 | 4,182,915 | -0.23(-2.30%) |
Jun 11, 2013 | 9.972 | 9.994 | 9.819 | 9.865 | 3,874,030 | -0.25(-2.43%) |
Jun 10, 2013 | 10.14 | 10.27 | 10.01 | 10.11 | 0 | +0.01(+0.12%) |
Jun 07, 2013 | 9.883 | 10.10 | 9.810 | 10.10 | 0 | +0.32(+3.23%) |
Jun 06, 2013 | 9.564 | 9.785 | 9.542 | 9.782 | 0 | +0.25(+2.61%) |
Jun 05, 2013 | 9.527 | 9.582 | 9.395 | 9.533 | 0 | +0.06(+0.65%) |
Jun 04, 2013 | 9.576 | 9.676 | 9.444 | 9.472 | 0 | -0.07(-0.71%) |
Jun 03, 2013 | 9.662 | 9.705 | 9.376 | 9.539 | 4,260,230 | -0.12(-1.27%) |
May 31, 2013 | 9.865 | 9.923 | 9.662 | 9.662 | 5,382,272 | -0.21(-2.15%) |
May 30, 2013 | 9.684 | 9.965 | 9.625 | 9.874 | 0 | +0.17(+1.77%) |
May 29, 2013 | 9.674 | 9.767 | 9.601 | 9.702 | 5,406,009 | +0.04(+0.38%) |
May 28, 2013 | 9.585 | 9.724 | 9.513 | 9.665 | 5,316,494 | +0.23(+2.44%) |
May 24, 2013 | 9.453 | 9.464 | 9.309 | 9.435 | 0 | -0.06(-0.65%) |
May 23, 2013 | 9.432 | 9.512 | 9.333 | 9.496 | 0 | -0.02(-0.19%) |
May 22, 2013 | 9.333 | 9.733 | 9.318 | 9.515 | 0 | -0.06(-0.67%) |
May 21, 2013 | 9.598 | 9.681 | 9.542 | 9.579 | 0 | -0.05(-0.48%) |
May 20, 2013 | 9.582 | 9.673 | 9.533 | 9.625 | 0 | +0.02(+0.26%) |
May 17, 2013 | 9.453 | 9.625 | 9.367 | 9.601 | 0 | +0.15(+1.63%) |
May 16, 2013 | 9.521 | 9.567 | 9.426 | 9.447 | 3,421,000 | -0.11(-1.19%) |
May 15, 2013 | 9.487 | 9.613 | 9.441 | 9.561 | 0 | +0.20(+2.13%) |
May 13, 2013 | 9.364 | 9.429 | 9.284 | 9.361 | 0 | -0.01(-0.07%) |
May 10, 2013 | 9.269 | 9.398 | 9.229 | 9.367 | 0 | +0.08(+0.89%) |
May 09, 2013 | 9.367 | 9.386 | 9.257 | 9.284 | 0 | -0.10(-1.02%) |
May 08, 2013 | 9.281 | 9.401 | 9.220 | 9.380 | 0 | +0.10(+1.06%) |
May 07, 2013 | 9.278 | 9.357 | 9.269 | 9.281 | 0 | +0.02(+0.27%) |
May 06, 2013 | 9.376 | 9.423 | 9.252 | 9.257 | 0 | -0.10(-1.05%) |
May 03, 2013 | 9.263 | 9.375 | 9.263 | 9.355 | 0 | +0.15(+1.63%) |
May 02, 2013 | 8.993 | 9.208 | 8.971 | 9.204 | 0 | +0.22(+2.46%) |
May 01, 2013 | 9.011 | 9.066 | 8.937 | 8.983 | 0 | -0.07(-0.78%) |
Apr 30, 2013 | 8.910 | 9.054 | 8.910 | 9.054 | 0 | +0.12(+1.31%) |
Apr 29, 2013 | 8.913 | 8.959 | 8.870 | 8.937 | 4,244,002 | +0.06(+0.66%) |
Apr 26, 2013 | 8.836 | 8.916 | 8.802 | 8.879 | 4,066,728 | +0.06(+0.63%) |
Apr 25, 2013 | 8.713 | 8.879 | 8.661 | 8.824 | 0 | +0.16(+1.88%) |
Apr 24, 2013 | 8.728 | 8.802 | 8.486 | 8.661 | 0 | -0.08(-0.95%) |
Apr 23, 2013 | 8.673 | 8.775 | 8.646 | 8.744 | 5,265,980 | +0.10(+1.14%) |
Apr 22, 2013 | 8.578 | 8.661 | 8.437 | 8.646 | 8,183,084 | +0.06(+0.64%) |
Apr 19, 2013 | 8.612 | 8.633 | 8.556 | 8.590 | 5,126,303 | +0.01(+0.11%) |
Apr 18, 2013 | 8.753 | 8.762 | 8.532 | 8.581 | 4,852,494 | -0.11(-1.27%) |
Apr 17, 2013 | 8.649 | 8.784 | 8.649 | 8.692 | 5,531,675 | -0.10(-1.19%) |
Apr 16, 2013 | 8.811 | 8.861 | 8.652 | 8.796 | 4,039,973 | +0.03(+0.35%) |
Apr 15, 2013 | 8.907 | 8.993 | 8.762 | 8.765 | 3,179,233 | -0.20(-2.19%) |
Apr 12, 2013 | 8.940 | 8.974 | 8.879 | 8.962 | 3,968,630 | +0.00(+0.03%) |
Apr 11, 2013 | 8.900 | 9.036 | 8.879 | 8.959 | 5,712,593 | +0.05(+0.59%) |
Apr 10, 2013 | 8.818 | 8.910 | 8.818 | 8.907 | 6,604,808 | +0.08(+0.87%) |
Apr 09, 2013 | 8.934 | 8.953 | 8.707 | 8.830 | 5,882,140 | -0.08(-0.86%) |
Apr 08, 2013 | 8.836 | 8.910 | 8.756 | 8.907 | 4,680,173 | +0.07(+0.83%) |
Apr 05, 2013 | 8.710 | 8.873 | 8.710 | 8.833 | 8,068,091 | +0.06(+0.66%) |
Apr 04, 2013 | 8.719 | 8.867 | 8.701 | 8.775 | 7,661,938 | +0.09(+1.06%) |
Apr 03, 2013 | 8.603 | 8.784 | 8.560 | 8.682 | 12,956,047 | +0.11(+1.29%) |
Apr 02, 2013 | 9.247 | 9.247 | 8.513 | 8.572 | 37,258,936 | -1.26(-12.81%) |