Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 10.92 | 11.00 | 10.72 | 10.82 | 2,946,815 | -0.13(-1.20%) |
Jun 26, 2013 | 10.93 | 11.01 | 10.84 | 10.96 | 1,666,436 | +0.09(+0.85%) |
Jun 25, 2013 | 11.03 | 11.03 | 10.69 | 10.86 | 668,012 | +0.01(+0.07%) |
Jun 24, 2013 | 10.93 | 11.01 | 10.75 | 10.86 | 760,916 | -0.20(-1.82%) |
Jun 21, 2013 | 11.15 | 11.20 | 10.99 | 11.06 | 1,510,293 | -0.08(-0.76%) |
Jun 20, 2013 | 11.20 | 11.34 | 10.93 | 11.14 | 922,285 | -0.22(-1.97%) |
Jun 19, 2013 | 11.65 | 11.70 | 11.17 | 11.37 | 1,786,659 | -0.38(-3.22%) |
Jun 18, 2013 | 11.82 | 11.91 | 11.71 | 11.74 | 344,525 | -0.08(-0.65%) |
Jun 17, 2013 | 11.75 | 11.84 | 11.60 | 11.82 | 788,965 | +0.18(+1.53%) |
Jun 14, 2013 | 11.84 | 11.86 | 11.50 | 11.64 | 588,137 | -0.16(-1.37%) |
Jun 13, 2013 | 11.51 | 11.81 | 11.44 | 11.81 | 907,248 | +0.32(+2.75%) |
Jun 12, 2013 | 11.84 | 11.86 | 11.47 | 11.49 | 484,667 | -0.25(-2.10%) |
Jun 11, 2013 | 11.84 | 11.84 | 11.62 | 11.74 | 587,131 | -0.18(-1.49%) |
Jun 10, 2013 | 11.87 | 11.92 | 11.61 | 11.91 | 341,987 | +0.05(+0.46%) |
Jun 07, 2013 | 11.94 | 11.96 | 11.73 | 11.86 | 516,371 | +0.02(+0.13%) |
Jun 06, 2013 | 11.83 | 11.96 | 11.67 | 11.84 | 752,893 | +0.00(+0.00%) |
Jun 05, 2013 | 11.93 | 12.01 | 11.84 | 11.84 | 464,823 | -0.09(-0.71%) |
Jun 04, 2013 | 12.15 | 12.21 | 11.79 | 11.93 | 523,095 | -0.19(-1.53%) |
Jun 03, 2013 | 11.97 | 12.14 | 11.84 | 12.11 | 823,882 | +0.15(+1.23%) |
May 31, 2013 | 12.24 | 12.34 | 11.97 | 11.97 | 740,310 | -0.36(-2.88%) |
May 30, 2013 | 12.28 | 12.40 | 12.20 | 12.32 | 403,604 | +0.04(+0.31%) |
May 29, 2013 | 12.45 | 12.56 | 12.21 | 12.28 | 539,105 | -0.28(-2.21%) |
May 28, 2013 | 12.59 | 12.73 | 12.48 | 12.56 | 495,675 | +0.04(+0.31%) |
May 24, 2013 | 12.49 | 12.58 | 12.36 | 12.52 | 450,344 | -0.07(-0.55%) |
May 23, 2013 | 12.56 | 12.74 | 12.36 | 12.59 | 856,530 | -0.08(-0.61%) |
May 22, 2013 | 12.49 | 12.79 | 12.48 | 12.67 | 1,257,133 | +0.17(+1.36%) |
May 21, 2013 | 12.25 | 12.61 | 12.08 | 12.50 | 974,992 | +0.29(+2.40%) |
May 20, 2013 | 11.86 | 12.21 | 11.86 | 12.21 | 1,413,618 | +0.29(+2.46%) |
May 17, 2013 | 11.80 | 11.94 | 11.73 | 11.91 | 1,316,796 | +0.15(+1.25%) |
May 16, 2013 | 11.87 | 12.00 | 11.64 | 11.77 | 963,909 | -0.08(-0.65%) |
May 15, 2013 | 11.88 | 11.94 | 11.74 | 11.84 | 510,569 | +0.05(+0.46%) |
May 13, 2013 | 12.18 | 12.18 | 11.60 | 11.79 | 1,108,934 | -0.40(-3.29%) |
May 10, 2013 | 12.27 | 12.28 | 11.98 | 12.19 | 681,447 | -0.02(-0.19%) |
May 09, 2013 | 12.23 | 12.27 | 11.98 | 12.21 | 780,038 | -0.02(-0.19%) |
May 08, 2013 | 11.97 | 12.31 | 11.97 | 12.24 | 792,324 | +0.22(+1.86%) |
May 07, 2013 | 12.01 | 12.08 | 11.87 | 12.01 | 890,804 | +0.05(+0.45%) |
May 06, 2013 | 11.65 | 11.97 | 11.58 | 11.96 | 1,289,770 | +0.31(+2.65%) |
May 03, 2013 | 11.78 | 11.86 | 11.63 | 11.65 | 1,065,941 | +0.07(+0.60%) |
May 02, 2013 | 11.54 | 11.66 | 11.35 | 11.58 | 681,189 | +0.12(+1.08%) |
May 01, 2013 | 11.60 | 11.68 | 11.39 | 11.46 | 1,379,415 | -0.22(-1.92%) |
Apr 30, 2013 | 11.54 | 11.68 | 11.37 | 11.68 | 846,847 | +0.10(+0.87%) |
Apr 29, 2013 | 11.52 | 11.65 | 11.40 | 11.58 | 1,349,393 | +0.22(+1.97%) |
Apr 26, 2013 | 11.47 | 11.82 | 11.27 | 11.36 | 2,005,211 | -0.46(-3.92%) |
Apr 25, 2013 | 12.07 | 12.63 | 11.79 | 11.82 | 1,653,070 | -0.15(-1.29%) |
Apr 24, 2013 | 11.69 | 12.01 | 11.65 | 11.98 | 1,559,830 | +0.28(+2.38%) |
Apr 23, 2013 | 11.67 | 11.71 | 11.50 | 11.70 | 1,412,468 | +0.09(+0.80%) |
Apr 22, 2013 | 11.64 | 11.68 | 11.34 | 11.60 | 1,018,916 | +0.01(+0.07%) |
Apr 19, 2013 | 11.52 | 11.60 | 11.37 | 11.60 | 792,487 | +0.09(+0.81%) |
Apr 18, 2013 | 11.39 | 11.69 | 11.27 | 11.50 | 1,033,161 | +0.11(+0.95%) |
Apr 17, 2013 | 11.67 | 11.67 | 11.39 | 11.40 | 1,018,121 | -0.32(-2.70%) |
Apr 16, 2013 | 11.82 | 11.89 | 11.60 | 11.71 | 740,303 | +0.00(+0.00%) |
Apr 15, 2013 | 11.91 | 12.03 | 11.57 | 11.71 | 1,327,996 | -0.35(-2.88%) |
Apr 12, 2013 | 12.22 | 12.32 | 11.88 | 12.06 | 865,540 | -0.16(-1.33%) |
Apr 11, 2013 | 12.13 | 12.37 | 12.04 | 12.22 | 733,825 | +0.07(+0.57%) |
Apr 10, 2013 | 11.98 | 12.25 | 11.98 | 12.15 | 1,132,853 | +0.24(+2.01%) |
Apr 09, 2013 | 11.89 | 12.20 | 11.89 | 11.91 | 2,557,143 | +0.02(+0.19%) |
Apr 08, 2013 | 12.09 | 12.15 | 11.88 | 11.89 | 1,496,168 | -0.16(-1.34%) |
Apr 05, 2013 | 11.92 | 12.20 | 11.88 | 12.05 | 897,554 | -0.07(-0.57%) |
Apr 04, 2013 | 11.99 | 12.39 | 11.86 | 12.12 | 1,786,269 | +0.13(+1.10%) |
Apr 03, 2013 | 12.07 | 12.18 | 11.74 | 11.99 | 1,211,972 | -0.05(-0.45%) |
Apr 02, 2013 | 12.29 | 12.37 | 12.02 | 12.04 | 1,273,158 | -0.26(-2.13%) |