Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 13.57 | 13.82 | 13.51 | 13.57 | 179,407 | +0.06(+0.42%) |
Jun 27, 2013 | 13.57 | 13.77 | 13.44 | 13.51 | 186,462 | +0.05(+0.37%) |
Jun 26, 2013 | 13.32 | 13.54 | 13.25 | 13.46 | 288,131 | +0.13(+0.94%) |
Jun 25, 2013 | 13.42 | 13.54 | 13.32 | 13.34 | 231,598 | -0.11(-0.84%) |
Jun 24, 2013 | 13.60 | 13.61 | 12.97 | 13.45 | 594,038 | -0.15(-1.11%) |
Jun 21, 2013 | 13.60 | 13.86 | 13.50 | 13.60 | 590,912 | +0.03(+0.23%) |
Jun 20, 2013 | 13.63 | 13.64 | 13.32 | 13.57 | 626,704 | -0.07(-0.51%) |
Jun 19, 2013 | 13.79 | 13.82 | 13.61 | 13.64 | 240,872 | -0.14(-1.05%) |
Jun 18, 2013 | 13.77 | 13.87 | 13.62 | 13.78 | 349,264 | +0.00(+0.00%) |
Jun 17, 2013 | 13.96 | 14.12 | 13.71 | 13.78 | 501,165 | -0.18(-1.30%) |
Jun 14, 2013 | 13.95 | 14.11 | 13.86 | 13.96 | 381,344 | +0.04(+0.27%) |
Jun 13, 2013 | 13.92 | 13.94 | 13.71 | 13.92 | 424,453 | +0.02(+0.14%) |
Jun 12, 2013 | 13.82 | 13.92 | 13.68 | 13.91 | 423,668 | +0.11(+0.82%) |
Jun 11, 2013 | 13.79 | 13.95 | 13.73 | 13.79 | 436,504 | +0.00(+0.00%) |
Jun 10, 2013 | 13.71 | 13.87 | 13.55 | 13.79 | 452,063 | +0.00(+0.00%) |
Jun 07, 2013 | 13.87 | 13.90 | 13.67 | 13.79 | 538,728 | -0.09(-0.68%) |
Jun 06, 2013 | 13.48 | 13.93 | 13.42 | 13.89 | 1,364,989 | +0.72(+5.48%) |
Jun 05, 2013 | 13.06 | 13.17 | 12.86 | 13.17 | 415,175 | -0.03(-0.24%) |
Jun 04, 2013 | 13.23 | 13.26 | 13.01 | 13.20 | 453,324 | +0.04(+0.33%) |
Jun 03, 2013 | 13.01 | 13.15 | 12.98 | 13.15 | 370,826 | +0.18(+1.42%) |
May 31, 2013 | 12.89 | 13.14 | 12.89 | 12.97 | 264,093 | -0.01(-0.09%) |
May 30, 2013 | 13.01 | 13.15 | 12.86 | 12.98 | 289,544 | +0.05(+0.38%) |
May 29, 2013 | 13.17 | 13.28 | 12.74 | 12.93 | 647,071 | -0.24(-1.81%) |
May 28, 2013 | 13.10 | 13.25 | 13.06 | 13.17 | 488,497 | +0.11(+0.84%) |
May 24, 2013 | 12.95 | 13.07 | 12.88 | 13.06 | 218,799 | +0.10(+0.76%) |
May 23, 2013 | 12.81 | 13.00 | 12.71 | 12.96 | 244,442 | -0.02(-0.19%) |
May 22, 2013 | 12.92 | 13.00 | 12.81 | 12.99 | 298,445 | +0.07(+0.52%) |
May 21, 2013 | 12.73 | 12.92 | 12.71 | 12.92 | 358,099 | +0.26(+2.03%) |
May 20, 2013 | 12.85 | 12.85 | 12.63 | 12.66 | 228,018 | -0.19(-1.48%) |
May 17, 2013 | 12.72 | 12.86 | 12.62 | 12.85 | 399,300 | +0.25(+1.94%) |
May 16, 2013 | 12.66 | 12.71 | 12.59 | 12.61 | 260,502 | -0.01(-0.05%) |
May 15, 2013 | 12.60 | 12.68 | 12.56 | 12.62 | 217,422 | +0.04(+0.34%) |
May 13, 2013 | 12.51 | 12.65 | 12.40 | 12.57 | 309,108 | +0.00(+0.00%) |
May 10, 2013 | 12.35 | 12.62 | 12.32 | 12.57 | 357,355 | +0.17(+1.38%) |
May 09, 2013 | 12.47 | 12.49 | 12.31 | 12.40 | 165,748 | -0.02(-0.15%) |
May 08, 2013 | 12.43 | 12.45 | 12.24 | 12.42 | 331,221 | +0.04(+0.30%) |
May 07, 2013 | 12.35 | 12.46 | 12.30 | 12.38 | 207,641 | +0.08(+0.65%) |
May 06, 2013 | 12.21 | 12.34 | 12.16 | 12.30 | 194,204 | +0.09(+0.70%) |
May 03, 2013 | 12.25 | 12.28 | 12.17 | 12.22 | 212,044 | +0.05(+0.40%) |
May 02, 2013 | 11.95 | 12.17 | 11.90 | 12.17 | 189,243 | +0.29(+2.42%) |
May 01, 2013 | 12.10 | 12.16 | 11.84 | 11.88 | 330,400 | -0.26(-2.17%) |
Apr 30, 2013 | 11.94 | 12.17 | 11.92 | 12.14 | 298,070 | +0.04(+0.35%) |
Apr 29, 2013 | 12.22 | 12.22 | 11.97 | 12.10 | 154,391 | -0.03(-0.25%) |
Apr 26, 2013 | 12.23 | 12.28 | 12.13 | 12.13 | 165,125 | -0.15(-1.25%) |
Apr 25, 2013 | 12.25 | 12.32 | 12.21 | 12.28 | 293,501 | +0.02(+0.15%) |
Apr 24, 2013 | 12.13 | 12.33 | 12.09 | 12.27 | 482,948 | +0.16(+1.31%) |
Apr 23, 2013 | 12.08 | 12.18 | 12.04 | 12.11 | 226,831 | +0.11(+0.92%) |
Apr 22, 2013 | 11.93 | 12.03 | 11.77 | 12.00 | 197,208 | +0.10(+0.82%) |
Apr 19, 2013 | 11.82 | 11.90 | 11.71 | 11.90 | 204,387 | +0.14(+1.20%) |
Apr 18, 2013 | 11.79 | 11.84 | 11.67 | 11.76 | 141,104 | +0.09(+0.73%) |
Apr 17, 2013 | 11.52 | 11.73 | 11.52 | 11.67 | 181,940 | +0.04(+0.37%) |
Apr 16, 2013 | 11.57 | 11.67 | 11.51 | 11.63 | 151,868 | +0.18(+1.55%) |
Apr 15, 2013 | 11.70 | 11.77 | 11.43 | 11.45 | 287,405 | -0.28(-2.40%) |
Apr 12, 2013 | 11.64 | 11.74 | 11.58 | 11.73 | 154,535 | +0.06(+0.52%) |
Apr 11, 2013 | 11.72 | 11.81 | 11.59 | 11.67 | 288,553 | -0.14(-1.19%) |
Apr 10, 2013 | 11.93 | 12.00 | 11.80 | 11.81 | 230,835 | -0.09(-0.72%) |
Apr 09, 2013 | 11.60 | 11.93 | 11.58 | 11.90 | 365,356 | +0.25(+2.16%) |
Apr 08, 2013 | 11.58 | 11.68 | 11.55 | 11.65 | 255,786 | -0.03(-0.26%) |
Apr 05, 2013 | 11.48 | 11.68 | 11.40 | 11.68 | 427,255 | +0.16(+1.38%) |
Apr 04, 2013 | 11.53 | 11.60 | 11.45 | 11.52 | 261,711 | +0.06(+0.48%) |
Apr 03, 2013 | 11.62 | 11.64 | 11.35 | 11.46 | 355,903 | -0.06(-0.48%) |
Apr 02, 2013 | 11.49 | 11.67 | 11.41 | 11.52 | 434,465 | +0.14(+1.24%) |