Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 12.44 | 12.98 | 12.41 | 12.49 | 121,680 | -0.05(-0.38%) |
Jun 27, 2013 | 12.31 | 12.73 | 12.31 | 12.53 | 0 | +0.27(+2.17%) |
Jun 26, 2013 | 12.48 | 12.49 | 12.20 | 12.27 | 0 | -0.12(-0.96%) |
Jun 25, 2013 | 12.02 | 12.43 | 11.66 | 12.38 | 0 | +0.47(+3.93%) |
Jun 24, 2013 | 11.82 | 12.01 | 11.82 | 11.92 | 0 | +0.04(+0.30%) |
Jun 21, 2013 | 11.94 | 11.94 | 11.85 | 11.88 | 116,441 | -0.02(-0.20%) |
Jun 20, 2013 | 12.04 | 12.10 | 11.85 | 11.90 | 0 | -0.32(-2.62%) |
Jun 19, 2013 | 12.19 | 12.40 | 12.05 | 12.22 | 0 | +0.00(+0.00%) |
Jun 18, 2013 | 12.25 | 12.31 | 11.97 | 12.22 | 0 | +0.15(+1.23%) |
Jun 17, 2013 | 11.89 | 12.14 | 11.87 | 12.08 | 0 | +0.25(+2.15%) |
Jun 14, 2013 | 12.14 | 12.14 | 11.82 | 11.82 | 0 | -0.30(-2.49%) |
Jun 13, 2013 | 12.04 | 12.31 | 11.91 | 12.12 | 21,106 | +0.08(+0.69%) |
Jun 12, 2013 | 12.09 | 12.11 | 11.88 | 12.04 | 15,330 | -0.07(-0.59%) |
Jun 11, 2013 | 12.08 | 12.21 | 11.99 | 12.11 | 20,220 | -0.14(-1.16%) |
Jun 10, 2013 | 12.09 | 12.27 | 12.09 | 12.25 | 0 | +0.08(+0.68%) |
Jun 07, 2013 | 12.34 | 12.34 | 12.15 | 12.17 | 0 | -0.06(-0.48%) |
Jun 06, 2013 | 12.11 | 12.31 | 12.08 | 12.23 | 33,722 | +0.16(+1.32%) |
Jun 05, 2013 | 12.21 | 12.21 | 11.97 | 12.07 | 0 | -0.04(-0.29%) |
Jun 04, 2013 | 12.24 | 12.28 | 12.02 | 12.11 | 0 | -0.13(-1.06%) |
Jun 03, 2013 | 11.90 | 12.40 | 11.90 | 12.24 | 79,992 | +0.37(+3.09%) |
May 31, 2013 | 11.99 | 11.99 | 11.80 | 11.87 | 64,798 | -0.12(-1.04%) |
May 30, 2013 | 12.06 | 12.14 | 11.92 | 11.99 | 17,988 | +0.01(+0.10%) |
May 29, 2013 | 12.15 | 12.15 | 11.95 | 11.98 | 10,950 | -0.24(-1.99%) |
May 28, 2013 | 12.09 | 12.36 | 12.02 | 12.22 | 46,325 | +0.22(+1.82%) |
May 24, 2013 | 11.88 | 12.01 | 11.78 | 12.01 | 0 | +0.05(+0.45%) |
May 23, 2013 | 12.12 | 12.20 | 11.77 | 11.95 | 0 | -0.25(-2.09%) |
May 22, 2013 | 12.21 | 12.35 | 12.19 | 12.21 | 0 | -0.07(-0.58%) |
May 21, 2013 | 12.12 | 12.33 | 11.85 | 12.28 | 0 | +0.14(+1.17%) |
May 20, 2013 | 12.09 | 12.30 | 12.08 | 12.14 | 0 | -0.04(-0.34%) |
May 17, 2013 | 12.12 | 12.25 | 12.04 | 12.18 | 0 | +0.11(+0.93%) |
May 16, 2013 | 12.34 | 12.39 | 12.03 | 12.06 | 46,354 | -0.36(-2.86%) |
May 15, 2013 | 12.10 | 12.42 | 12.06 | 12.42 | 0 | +0.46(+3.81%) |
May 13, 2013 | 11.95 | 12.03 | 11.85 | 11.96 | 0 | -0.09(-0.79%) |
May 10, 2013 | 12.05 | 12.06 | 11.97 | 12.06 | 0 | +0.01(+0.10%) |
May 09, 2013 | 12.04 | 12.17 | 11.87 | 12.05 | 0 | +0.00(+0.00%) |
May 08, 2013 | 12.37 | 12.47 | 12.02 | 12.05 | 0 | -0.34(-2.77%) |
May 07, 2013 | 12.29 | 12.39 | 11.90 | 12.39 | 0 | +0.16(+1.31%) |
May 06, 2013 | 12.08 | 12.26 | 11.93 | 12.23 | 0 | +0.14(+1.18%) |
May 03, 2013 | 12.08 | 12.26 | 11.90 | 12.09 | 0 | +0.19(+1.59%) |
May 02, 2013 | 11.85 | 12.06 | 11.76 | 11.90 | 0 | +0.20(+1.67%) |
May 01, 2013 | 11.91 | 11.91 | 11.70 | 11.70 | 0 | -0.28(-2.36%) |
Apr 30, 2013 | 11.89 | 12.04 | 11.80 | 11.99 | 0 | +0.14(+1.19%) |
Apr 29, 2013 | 11.85 | 11.89 | 11.76 | 11.84 | 16,427 | +0.14(+1.21%) |
Apr 26, 2013 | 11.90 | 11.90 | 11.70 | 11.70 | 35,567 | -0.21(-1.78%) |
Apr 25, 2013 | 12.08 | 12.26 | 11.88 | 11.92 | 28,445 | -0.19(-1.60%) |
Apr 24, 2013 | 12.06 | 12.14 | 12.06 | 12.11 | 64,614 | +0.02(+0.19%) |
Apr 23, 2013 | 12.07 | 12.32 | 11.77 | 12.09 | 41,750 | +0.14(+1.13%) |
Apr 22, 2013 | 11.94 | 11.96 | 11.76 | 11.95 | 22,867 | +0.04(+0.35%) |
Apr 19, 2013 | 11.69 | 11.91 | 11.69 | 11.91 | 22,985 | +0.24(+2.07%) |
Apr 18, 2013 | 11.49 | 11.76 | 11.47 | 11.67 | 54,647 | +0.12(+1.07%) |
Apr 17, 2013 | 11.50 | 11.82 | 11.47 | 11.54 | 32,723 | -0.12(-1.01%) |
Apr 16, 2013 | 11.57 | 11.70 | 11.46 | 11.66 | 24,291 | +0.17(+1.48%) |
Apr 15, 2013 | 12.21 | 12.21 | 11.35 | 11.49 | 58,665 | -0.81(-6.55%) |
Apr 12, 2013 | 12.29 | 12.33 | 12.23 | 12.30 | 17,299 | -0.01(-0.05%) |
Apr 11, 2013 | 12.31 | 12.40 | 12.27 | 12.30 | 5,736 | -0.01(-0.05%) |
Apr 10, 2013 | 12.37 | 12.46 | 12.28 | 12.31 | 44,634 | +0.02(+0.19%) |
Apr 09, 2013 | 12.29 | 12.37 | 12.29 | 12.29 | 6,519 | +0.01(+0.10%) |
Apr 08, 2013 | 12.34 | 12.50 | 12.03 | 12.27 | 73,687 | -0.02(-0.14%) |
Apr 05, 2013 | 12.12 | 12.39 | 12.12 | 12.29 | 7,881 | -0.06(-0.48%) |
Apr 04, 2013 | 12.30 | 12.46 | 12.20 | 12.35 | 18,261 | +0.00(+0.00%) |
Apr 03, 2013 | 12.70 | 12.70 | 12.30 | 12.35 | 25,489 | -0.32(-2.51%) |
Apr 02, 2013 | 13.04 | 13.14 | 12.57 | 12.67 | 20,024 | -0.26(-2.00%) |