Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 11.78 | 12.27 | 11.75 | 12.12 | 508,131 | +0.50(+4.31%) |
Jun 26, 2013 | 11.64 | 11.70 | 11.50 | 11.62 | 136,966 | +0.00(+0.00%) |
Jun 25, 2013 | 11.50 | 11.67 | 11.48 | 11.62 | 128,362 | +0.16(+1.35%) |
Jun 24, 2013 | 11.56 | 11.66 | 11.46 | 11.46 | 202,225 | -0.23(-1.99%) |
Jun 21, 2013 | 11.55 | 11.69 | 11.45 | 11.69 | 377,778 | +0.18(+1.53%) |
Jun 20, 2013 | 11.46 | 11.71 | 11.46 | 11.52 | 318,315 | -0.13(-1.09%) |
Jun 19, 2013 | 11.78 | 11.86 | 11.47 | 11.64 | 209,469 | -0.13(-1.14%) |
Jun 18, 2013 | 11.83 | 11.87 | 11.71 | 11.78 | 212,461 | +0.00(+0.00%) |
Jun 17, 2013 | 11.78 | 11.90 | 11.69 | 11.78 | 301,487 | +0.03(+0.24%) |
Jun 14, 2013 | 11.57 | 11.81 | 11.50 | 11.75 | 373,440 | +0.22(+1.90%) |
Jun 13, 2013 | 11.53 | 11.57 | 11.41 | 11.53 | 2,425,471 | -0.35(-2.97%) |
Jun 12, 2013 | 12.60 | 12.60 | 11.86 | 11.88 | 122,710 | -0.61(-4.86%) |
Jun 11, 2013 | 12.56 | 12.67 | 12.45 | 12.49 | 63,400 | -0.27(-2.10%) |
Jun 10, 2013 | 12.79 | 12.79 | 12.67 | 12.76 | 21,840 | +0.05(+0.39%) |
Jun 07, 2013 | 13.05 | 13.05 | 12.56 | 12.71 | 75,968 | -0.20(-1.53%) |
Jun 06, 2013 | 12.72 | 12.92 | 12.61 | 12.91 | 57,097 | +0.23(+1.78%) |
Jun 05, 2013 | 12.86 | 12.88 | 12.58 | 12.68 | 98,713 | -0.16(-1.21%) |
Jun 04, 2013 | 13.08 | 13.22 | 12.70 | 12.84 | 86,536 | -0.25(-1.94%) |
Jun 03, 2013 | 13.03 | 13.41 | 12.89 | 13.09 | 182,683 | +0.01(+0.05%) |
May 31, 2013 | 13.02 | 13.27 | 12.86 | 13.08 | 228,658 | +0.02(+0.16%) |
May 30, 2013 | 13.25 | 13.35 | 13.04 | 13.06 | 82,267 | -0.21(-1.59%) |
May 29, 2013 | 13.60 | 13.63 | 13.27 | 13.27 | 139,428 | -0.47(-3.39%) |
May 28, 2013 | 13.72 | 14.04 | 13.57 | 13.74 | 131,258 | +0.20(+1.46%) |
May 24, 2013 | 13.70 | 13.77 | 13.48 | 13.54 | 126,007 | -0.18(-1.34%) |
May 23, 2013 | 13.43 | 13.83 | 13.34 | 13.72 | 130,347 | +0.16(+1.14%) |
May 22, 2013 | 13.87 | 14.06 | 13.44 | 13.57 | 129,867 | -0.24(-1.74%) |
May 21, 2013 | 13.63 | 13.87 | 13.61 | 13.81 | 76,898 | +0.23(+1.66%) |
May 20, 2013 | 13.44 | 13.66 | 13.44 | 13.58 | 110,432 | +0.14(+1.05%) |
May 17, 2013 | 13.12 | 13.50 | 13.08 | 13.44 | 150,166 | +0.39(+3.03%) |
May 16, 2013 | 13.32 | 13.32 | 12.91 | 13.05 | 192,101 | -0.39(-2.94%) |
May 15, 2013 | 13.41 | 13.52 | 13.33 | 13.44 | 141,148 | +0.32(+2.47%) |
May 13, 2013 | 13.24 | 13.33 | 13.03 | 13.12 | 92,245 | -0.11(-0.80%) |
May 10, 2013 | 12.97 | 13.29 | 12.93 | 13.22 | 238,852 | +0.31(+2.40%) |
May 09, 2013 | 12.86 | 13.01 | 12.80 | 12.91 | 230,869 | +0.04(+0.33%) |
May 08, 2013 | 13.24 | 13.24 | 12.78 | 12.87 | 219,284 | -0.21(-1.62%) |
May 07, 2013 | 13.00 | 13.11 | 13.00 | 13.08 | 68,188 | +0.13(+0.98%) |
May 06, 2013 | 12.93 | 13.05 | 12.86 | 12.96 | 42,373 | +0.08(+0.60%) |
May 03, 2013 | 12.93 | 12.98 | 12.77 | 12.88 | 114,055 | +0.06(+0.44%) |
May 02, 2013 | 12.76 | 12.90 | 12.69 | 12.82 | 112,641 | +0.13(+1.00%) |
May 01, 2013 | 12.91 | 12.95 | 12.69 | 12.69 | 152,637 | -0.22(-1.69%) |
Apr 30, 2013 | 12.88 | 12.93 | 12.78 | 12.91 | 80,747 | +0.11(+0.83%) |
Apr 29, 2013 | 12.82 | 12.84 | 12.63 | 12.81 | 60,816 | +0.07(+0.55%) |
Apr 26, 2013 | 12.86 | 12.88 | 12.67 | 12.74 | 126,561 | -0.15(-1.15%) |
Apr 25, 2013 | 12.90 | 12.96 | 12.83 | 12.88 | 69,590 | -0.02(-0.16%) |
Apr 24, 2013 | 12.93 | 12.93 | 12.82 | 12.91 | 91,167 | -0.01(-0.11%) |
Apr 23, 2013 | 12.91 | 13.09 | 12.87 | 12.92 | 187,698 | +0.09(+0.71%) |
Apr 22, 2013 | 12.93 | 12.93 | 12.58 | 12.83 | 69,516 | -0.04(-0.27%) |
Apr 19, 2013 | 12.70 | 12.92 | 12.65 | 12.86 | 84,919 | +0.23(+1.84%) |
Apr 18, 2013 | 12.78 | 12.78 | 12.55 | 12.63 | 140,417 | -0.06(-0.50%) |
Apr 17, 2013 | 12.89 | 12.89 | 12.55 | 12.69 | 108,690 | -0.24(-1.85%) |
Apr 16, 2013 | 12.78 | 12.96 | 12.70 | 12.93 | 631,966 | +0.24(+1.89%) |
Apr 15, 2013 | 12.75 | 12.76 | 12.50 | 12.69 | 214,354 | -0.06(-0.50%) |
Apr 12, 2013 | 12.73 | 12.81 | 12.65 | 12.76 | 62,717 | +0.03(+0.22%) |
Apr 11, 2013 | 12.62 | 12.81 | 12.61 | 12.73 | 131,659 | +0.15(+1.18%) |
Apr 10, 2013 | 12.38 | 12.62 | 12.37 | 12.58 | 155,784 | +0.23(+1.83%) |
Apr 09, 2013 | 12.36 | 12.38 | 12.28 | 12.36 | 88,029 | +0.04(+0.34%) |
Apr 08, 2013 | 12.27 | 12.41 | 12.21 | 12.31 | 84,053 | -0.04(-0.29%) |
Apr 05, 2013 | 12.28 | 12.40 | 12.23 | 12.35 | 56,832 | +0.01(+0.06%) |
Apr 04, 2013 | 12.40 | 12.40 | 12.18 | 12.34 | 52,944 | +0.09(+0.75%) |
Apr 03, 2013 | 12.29 | 12.30 | 12.16 | 12.25 | 135,626 | -0.14(-1.14%) |
Apr 02, 2013 | 12.38 | 12.49 | 12.36 | 12.39 | 136,351 | +0.08(+0.63%) |