Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 10.39 | 10.77 | 9.658 | 9.782 | 96,352 | -0.63(-6.07%) |
Jun 27, 2013 | 10.64 | 10.80 | 10.41 | 10.41 | 0 | -0.23(-2.17%) |
Jun 26, 2013 | 10.65 | 10.80 | 10.39 | 10.65 | 0 | +0.19(+1.85%) |
Jun 25, 2013 | 10.61 | 10.80 | 10.43 | 10.45 | 0 | -0.19(-1.81%) |
Jun 24, 2013 | 10.33 | 10.73 | 10.10 | 10.65 | 0 | +0.23(+2.22%) |
Jun 21, 2013 | 10.44 | 10.65 | 10.23 | 10.41 | 25,906 | +0.00(+0.00%) |
Jun 20, 2013 | 10.67 | 11.04 | 10.35 | 10.41 | 0 | -0.30(-2.81%) |
Jun 19, 2013 | 9.936 | 10.73 | 9.936 | 10.72 | 0 | +0.69(+6.85%) |
Jun 18, 2013 | 10.97 | 10.97 | 9.743 | 10.03 | 0 | -0.81(-7.47%) |
Jun 17, 2013 | 11.41 | 11.41 | 10.84 | 10.84 | 0 | -0.66(-5.70%) |
Jun 14, 2013 | 11.33 | 11.58 | 11.32 | 11.49 | 0 | +0.12(+1.02%) |
Jun 13, 2013 | 11.07 | 11.63 | 10.89 | 11.38 | 12,680 | +0.29(+2.64%) |
Jun 12, 2013 | 11.15 | 11.92 | 10.96 | 11.09 | 10,422 | -0.03(-0.28%) |
Jun 11, 2013 | 11.00 | 11.43 | 10.92 | 11.12 | 20,982 | +0.00(+0.00%) |
Jun 10, 2013 | 11.03 | 11.19 | 10.89 | 11.12 | 0 | +0.23(+2.13%) |
Jun 07, 2013 | 10.99 | 11.08 | 10.80 | 10.88 | 0 | -0.11(-0.98%) |
Jun 06, 2013 | 11.20 | 11.36 | 10.82 | 10.99 | 0 | -0.18(-1.59%) |
Jun 05, 2013 | 11.47 | 11.47 | 10.80 | 11.17 | 0 | -0.15(-1.36%) |
Jun 04, 2013 | 11.56 | 11.57 | 11.32 | 11.32 | 0 | -0.10(-0.88%) |
Jun 03, 2013 | 12.03 | 12.03 | 11.34 | 11.42 | 14,859 | -0.76(-6.27%) |
May 31, 2013 | 11.92 | 12.19 | 11.73 | 12.19 | 45,847 | +0.23(+1.94%) |
May 30, 2013 | 11.77 | 11.96 | 11.63 | 11.96 | 0 | +0.15(+1.31%) |
May 29, 2013 | 11.61 | 11.96 | 11.61 | 11.80 | 9,943 | +0.09(+0.79%) |
May 28, 2013 | 11.81 | 11.81 | 11.56 | 11.71 | 32,563 | +0.20(+1.74%) |
May 24, 2013 | 11.63 | 11.69 | 11.34 | 11.51 | 0 | -0.36(-3.05%) |
May 23, 2013 | 11.92 | 11.92 | 11.58 | 11.87 | 0 | -0.16(-1.35%) |
May 22, 2013 | 12.13 | 12.34 | 12.03 | 12.03 | 0 | -0.09(-0.76%) |
May 21, 2013 | 12.28 | 12.28 | 12.03 | 12.13 | 0 | -0.06(-0.51%) |
May 20, 2013 | 12.32 | 12.47 | 11.96 | 12.19 | 0 | -0.06(-0.50%) |
May 17, 2013 | 12.24 | 12.50 | 11.64 | 12.25 | 0 | +0.02(+0.13%) |
May 16, 2013 | 11.59 | 12.34 | 11.59 | 12.23 | 6,336 | -0.17(-1.37%) |
May 15, 2013 | 12.37 | 12.50 | 12.32 | 12.40 | 0 | +0.22(+1.77%) |
May 13, 2013 | 12.12 | 12.19 | 12.03 | 12.19 | 0 | +0.08(+0.70%) |
May 10, 2013 | 12.12 | 12.19 | 12.03 | 12.10 | 0 | +0.02(+0.13%) |
May 09, 2013 | 12.34 | 12.34 | 11.96 | 12.09 | 0 | -0.25(-2.00%) |
May 08, 2013 | 11.86 | 12.34 | 11.80 | 12.34 | 0 | +0.38(+3.16%) |
May 07, 2013 | 11.80 | 12.03 | 11.80 | 11.96 | 0 | +0.10(+0.85%) |
May 06, 2013 | 11.72 | 11.87 | 11.70 | 11.86 | 0 | +0.22(+1.86%) |
May 03, 2013 | 11.57 | 11.65 | 11.54 | 11.64 | 0 | +0.08(+0.73%) |
May 02, 2013 | 11.49 | 11.57 | 11.44 | 11.56 | 0 | +0.05(+0.40%) |
May 01, 2013 | 11.42 | 11.57 | 11.42 | 11.51 | 0 | +0.06(+0.54%) |
Apr 30, 2013 | 10.71 | 11.56 | 10.71 | 11.45 | 0 | +0.02(+0.20%) |
Apr 29, 2013 | 11.45 | 11.53 | 11.39 | 11.42 | 3,989 | -0.02(-0.20%) |
Apr 26, 2013 | 11.35 | 11.61 | 11.38 | 11.45 | 6,581 | -0.16(-1.40%) |
Apr 25, 2013 | 11.54 | 11.62 | 11.43 | 11.61 | 0 | +0.00(+0.00%) |
Apr 24, 2013 | 11.62 | 11.62 | 11.52 | 11.61 | 7,509 | +0.00(+0.00%) |
Apr 23, 2013 | 11.49 | 11.62 | 11.49 | 11.61 | 7,388 | +0.05(+0.47%) |
Apr 22, 2013 | 11.56 | 11.56 | 11.34 | 11.56 | 9,726 | -0.01(-0.07%) |
Apr 19, 2013 | 11.54 | 11.58 | 11.43 | 11.56 | 11,158 | +0.22(+1.97%) |
Apr 18, 2013 | 11.39 | 11.57 | 11.26 | 11.34 | 21,202 | -0.22(-1.93%) |
Apr 17, 2013 | 11.56 | 11.58 | 11.47 | 11.56 | 6,410 | -0.01(-0.07%) |
Apr 16, 2013 | 11.44 | 11.58 | 11.40 | 11.57 | 7,469 | +0.22(+1.90%) |
Apr 15, 2013 | 11.56 | 11.63 | 11.32 | 11.36 | 20,712 | -0.10(-0.88%) |
Apr 12, 2013 | 11.49 | 11.76 | 11.43 | 11.46 | 20,253 | -0.11(-0.93%) |
Apr 11, 2013 | 11.52 | 11.57 | 11.42 | 11.56 | 10,589 | +0.07(+0.60%) |
Apr 10, 2013 | 11.43 | 11.51 | 11.38 | 11.49 | 10,940 | +0.08(+0.68%) |
Apr 09, 2013 | 11.42 | 11.52 | 11.42 | 11.42 | 13,473 | -0.01(-0.07%) |
Apr 08, 2013 | 11.36 | 11.52 | 11.27 | 11.42 | 19,205 | +0.14(+1.23%) |
Apr 05, 2013 | 11.26 | 11.38 | 11.26 | 11.29 | 4,875 | -0.08(-0.75%) |
Apr 04, 2013 | 11.46 | 11.46 | 11.24 | 11.37 | 5,251 | -0.05(-0.41%) |
Apr 03, 2013 | 11.46 | 11.52 | 11.42 | 11.42 | 14,917 | +0.00(+0.00%) |
Apr 02, 2013 | 11.36 | 11.49 | 11.30 | 11.42 | 15,084 | +0.10(+0.89%) |