Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 13.29 | 13.78 | 13.19 | 13.63 | 7,454,979 | +0.28(+2.13%) |
Jun 27, 2013 | 13.35 | 13.54 | 13.27 | 13.34 | 0 | +0.06(+0.47%) |
Jun 26, 2013 | 13.22 | 13.32 | 13.10 | 13.28 | 0 | +0.18(+1.36%) |
Jun 25, 2013 | 12.82 | 13.16 | 12.76 | 13.10 | 0 | +0.41(+3.26%) |
Jun 24, 2013 | 13.11 | 13.22 | 12.38 | 12.69 | 0 | -0.62(-4.65%) |
Jun 21, 2013 | 13.27 | 13.36 | 12.92 | 13.31 | 5,213,350 | +0.09(+0.67%) |
Jun 20, 2013 | 13.55 | 13.57 | 13.07 | 13.22 | 0 | -0.40(-2.94%) |
Jun 19, 2013 | 13.38 | 13.80 | 13.34 | 13.62 | 0 | +0.29(+2.14%) |
Jun 18, 2013 | 13.48 | 13.64 | 13.31 | 13.33 | 3,986,593 | -0.12(-0.86%) |
Jun 17, 2013 | 13.74 | 13.81 | 13.38 | 13.45 | 0 | -0.19(-1.37%) |
Jun 14, 2013 | 13.78 | 13.89 | 13.61 | 13.64 | 0 | -0.16(-1.16%) |
Jun 13, 2013 | 13.23 | 13.83 | 13.09 | 13.80 | 5,737,760 | +0.50(+3.75%) |
Jun 12, 2013 | 13.66 | 13.67 | 13.17 | 13.30 | 9,861,837 | +0.29(+2.26%) |
Jun 11, 2013 | 12.85 | 13.15 | 12.72 | 13.00 | 3,924,451 | -0.13(-1.02%) |
Jun 10, 2013 | 13.32 | 13.34 | 12.99 | 13.14 | 0 | -0.06(-0.47%) |
Jun 07, 2013 | 13.23 | 13.27 | 13.04 | 13.20 | 0 | +0.15(+1.16%) |
Jun 06, 2013 | 12.99 | 13.28 | 12.88 | 13.05 | 0 | +0.04(+0.34%) |
Jun 05, 2013 | 13.32 | 13.36 | 12.93 | 13.00 | 0 | -0.45(-3.31%) |
Jun 04, 2013 | 13.67 | 13.81 | 13.25 | 13.45 | 0 | -0.19(-1.37%) |
Jun 03, 2013 | 13.51 | 13.86 | 13.18 | 13.64 | 6,592,722 | +0.15(+1.12%) |
May 31, 2013 | 13.92 | 14.09 | 13.43 | 13.48 | 21,321,538 | -0.61(-4.30%) |
May 30, 2013 | 13.65 | 14.30 | 13.56 | 14.09 | 0 | +0.47(+3.47%) |
May 29, 2013 | 13.10 | 13.70 | 13.10 | 13.62 | 7,234,960 | +0.33(+2.48%) |
May 28, 2013 | 13.18 | 13.43 | 13.12 | 13.29 | 7,626,937 | +0.33(+2.54%) |
May 24, 2013 | 12.90 | 13.02 | 12.72 | 12.96 | 0 | -0.03(-0.21%) |
May 23, 2013 | 12.61 | 13.07 | 12.50 | 12.99 | 4,401,315 | +0.07(+0.55%) |
May 22, 2013 | 13.23 | 13.31 | 12.72 | 12.91 | 6,935,912 | -0.27(-2.03%) |
May 21, 2013 | 13.10 | 13.24 | 12.93 | 13.18 | 5,677,390 | +0.07(+0.54%) |
May 20, 2013 | 13.08 | 13.23 | 12.89 | 13.11 | 0 | -0.02(-0.14%) |
May 17, 2013 | 12.43 | 13.32 | 12.39 | 13.13 | 0 | +0.86(+6.97%) |
May 16, 2013 | 12.00 | 12.39 | 11.98 | 12.27 | 10,959,450 | +0.29(+2.45%) |
May 15, 2013 | 11.57 | 12.01 | 11.54 | 11.98 | 0 | +0.69(+6.16%) |
May 13, 2013 | 11.34 | 11.46 | 11.14 | 11.28 | 0 | -0.16(-1.40%) |
May 10, 2013 | 11.53 | 11.58 | 11.36 | 11.45 | 0 | -0.04(-0.31%) |
May 09, 2013 | 11.62 | 11.64 | 11.28 | 11.48 | 0 | -0.14(-1.23%) |
May 08, 2013 | 11.67 | 11.81 | 11.59 | 11.62 | 0 | -0.02(-0.15%) |
May 07, 2013 | 11.49 | 11.67 | 11.47 | 11.64 | 4,706,127 | +0.20(+1.71%) |
May 06, 2013 | 11.11 | 11.51 | 11.09 | 11.45 | 0 | +0.43(+3.90%) |
May 03, 2013 | 11.05 | 11.22 | 10.89 | 11.02 | 0 | +0.12(+1.12%) |
May 02, 2013 | 10.96 | 11.04 | 10.81 | 10.89 | 0 | +0.03(+0.25%) |
May 01, 2013 | 11.09 | 11.14 | 10.82 | 10.87 | 4,758,216 | -0.26(-2.36%) |
Apr 30, 2013 | 11.08 | 11.20 | 11.00 | 11.13 | 0 | -0.07(-0.60%) |
Apr 29, 2013 | 11.10 | 11.22 | 10.91 | 11.20 | 7,620,634 | +0.05(+0.48%) |
Apr 26, 2013 | 11.89 | 11.53 | 11.05 | 11.14 | 12,246,030 | -0.38(-3.32%) |
Apr 25, 2013 | 11.21 | 11.60 | 11.20 | 11.53 | 7,723,523 | +0.38(+3.44%) |
Apr 24, 2013 | 10.87 | 11.16 | 10.87 | 11.14 | 0 | +0.27(+2.46%) |
Apr 23, 2013 | 10.78 | 10.90 | 10.65 | 10.88 | 3,711,716 | +0.16(+1.50%) |
Apr 22, 2013 | 10.68 | 10.86 | 10.62 | 10.71 | 3,572,555 | -0.10(-0.91%) |
Apr 19, 2013 | 10.71 | 10.84 | 10.65 | 10.81 | 3,652,096 | +0.14(+1.34%) |
Apr 18, 2013 | 10.76 | 10.83 | 10.57 | 10.67 | 4,602,228 | -0.04(-0.33%) |
Apr 17, 2013 | 10.93 | 11.01 | 10.60 | 10.71 | 4,866,972 | -0.36(-3.22%) |
Apr 16, 2013 | 10.76 | 11.08 | 10.74 | 11.06 | 4,626,136 | +0.42(+3.93%) |
Apr 15, 2013 | 11.11 | 11.13 | 10.54 | 10.64 | 5,536,068 | -0.49(-4.44%) |
Apr 12, 2013 | 11.40 | 11.40 | 11.00 | 11.14 | 4,476,388 | -0.29(-2.53%) |
Apr 11, 2013 | 11.37 | 11.49 | 11.28 | 11.43 | 2,940,326 | +0.11(+1.02%) |
Apr 10, 2013 | 11.19 | 11.35 | 11.02 | 11.31 | 4,801,029 | +0.13(+1.20%) |
Apr 09, 2013 | 11.09 | 11.31 | 10.94 | 11.18 | 5,079,662 | +0.11(+0.97%) |
Apr 08, 2013 | 10.81 | 11.10 | 10.77 | 11.07 | 3,841,359 | +0.24(+2.22%) |
Apr 05, 2013 | 10.73 | 10.89 | 10.65 | 10.83 | 3,054,427 | -0.09(-0.81%) |
Apr 04, 2013 | 10.78 | 10.98 | 10.74 | 10.92 | 3,313,866 | +0.18(+1.65%) |
Apr 03, 2013 | 10.87 | 11.03 | 10.70 | 10.74 | 5,817,259 | -0.14(-1.27%) |
Apr 02, 2013 | 11.20 | 11.20 | 10.81 | 10.88 | 2,858,929 | -0.18(-1.65%) |