Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 13.85 | 14.17 | 13.72 | 13.91 | 1,483,194 | +0.04(+0.29%) |
Jun 27, 2013 | 13.55 | 14.05 | 13.50 | 13.87 | 0 | +0.48(+3.58%) |
Jun 26, 2013 | 13.35 | 13.57 | 13.24 | 13.39 | 0 | +0.14(+1.06%) |
Jun 25, 2013 | 13.16 | 13.36 | 13.03 | 13.25 | 0 | +0.28(+2.16%) |
Jun 24, 2013 | 12.91 | 13.14 | 12.67 | 12.97 | 0 | -0.07(-0.54%) |
Jun 21, 2013 | 12.62 | 13.08 | 12.41 | 13.04 | 2,490,241 | +0.44(+3.49%) |
Jun 20, 2013 | 12.72 | 12.86 | 12.49 | 12.60 | 0 | -0.30(-2.33%) |
Jun 19, 2013 | 12.87 | 13.16 | 12.60 | 12.90 | 0 | +0.07(+0.55%) |
Jun 18, 2013 | 12.54 | 12.99 | 12.41 | 12.83 | 0 | +0.24(+1.91%) |
Jun 17, 2013 | 12.43 | 12.70 | 12.35 | 12.59 | 1,310,062 | +0.25(+2.03%) |
Jun 14, 2013 | 13.16 | 13.21 | 12.31 | 12.34 | 0 | -0.71(-5.44%) |
Jun 13, 2013 | 12.84 | 13.21 | 12.61 | 13.05 | 988,569 | +0.00(+0.00%) |
Jun 12, 2013 | 13.50 | 13.83 | 13.00 | 13.05 | 1,288,618 | -0.38(-2.83%) |
Jun 11, 2013 | 13.40 | 14.42 | 13.15 | 13.43 | 2,560,696 | -0.06(-0.44%) |
Jun 10, 2013 | 12.94 | 13.56 | 12.81 | 13.49 | 0 | +0.58(+4.49%) |
Jun 07, 2013 | 12.17 | 12.98 | 12.00 | 12.91 | 0 | +0.86(+7.14%) |
Jun 06, 2013 | 11.88 | 12.10 | 11.80 | 12.05 | 1,783,402 | +0.21(+1.77%) |
Jun 05, 2013 | 11.50 | 11.86 | 11.41 | 11.84 | 0 | +0.29(+2.51%) |
Jun 04, 2013 | 11.56 | 11.88 | 11.37 | 11.55 | 0 | -0.01(-0.09%) |
Jun 03, 2013 | 11.31 | 11.58 | 11.07 | 11.56 | 906,661 | +0.32(+2.85%) |
May 31, 2013 | 11.31 | 11.49 | 11.10 | 11.24 | 654,587 | +0.00(+0.00%) |
May 30, 2013 | 11.13 | 11.42 | 11.05 | 11.24 | 392,963 | +0.12(+1.08%) |
May 29, 2013 | 11.19 | 11.27 | 10.82 | 11.12 | 806,556 | -0.13(-1.16%) |
May 28, 2013 | 10.86 | 11.40 | 10.74 | 11.25 | 1,065,270 | +0.56(+5.24%) |
May 24, 2013 | 10.50 | 10.75 | 10.48 | 10.69 | 0 | +0.15(+1.42%) |
May 23, 2013 | 10.35 | 10.69 | 10.31 | 10.54 | 0 | -0.04(-0.38%) |
May 22, 2013 | 10.80 | 10.95 | 10.44 | 10.58 | 0 | -0.18(-1.67%) |
May 21, 2013 | 10.64 | 10.97 | 10.60 | 10.76 | 0 | +0.14(+1.32%) |
May 20, 2013 | 10.50 | 10.80 | 10.36 | 10.62 | 0 | +0.06(+0.57%) |
May 17, 2013 | 10.84 | 10.92 | 10.42 | 10.56 | 0 | -0.26(-2.40%) |
May 16, 2013 | 10.47 | 11.03 | 10.42 | 10.82 | 1,496,577 | +0.29(+2.75%) |
May 15, 2013 | 10.24 | 10.74 | 10.24 | 10.53 | 0 | +0.61(+6.15%) |
May 13, 2013 | 9.920 | 10.15 | 9.820 | 9.920 | 0 | +0.00(+0.00%) |
May 10, 2013 | 9.890 | 10.05 | 9.790 | 9.920 | 0 | +0.03(+0.30%) |
May 09, 2013 | 9.880 | 9.980 | 9.759 | 9.890 | 0 | +0.03(+0.30%) |
May 08, 2013 | 9.770 | 9.890 | 9.600 | 9.860 | 0 | +0.05(+0.51%) |
May 07, 2013 | 9.710 | 9.880 | 9.670 | 9.810 | 0 | +0.16(+1.66%) |
May 06, 2013 | 9.710 | 9.790 | 9.380 | 9.650 | 0 | -0.07(-0.72%) |
May 03, 2013 | 9.640 | 9.890 | 9.560 | 9.720 | 0 | +0.16(+1.67%) |
May 02, 2013 | 9.100 | 9.600 | 9.050 | 9.560 | 0 | +0.51(+5.64%) |
May 01, 2013 | 9.300 | 9.550 | 8.860 | 9.050 | 0 | -0.29(-3.10%) |
Apr 30, 2013 | 9.240 | 9.350 | 9.040 | 9.340 | 0 | +0.10(+1.08%) |
Apr 29, 2013 | 8.850 | 9.270 | 8.810 | 9.240 | 2,024,282 | +0.39(+4.41%) |
Apr 26, 2013 | 8.810 | 8.940 | 8.545 | 8.850 | 1,786,997 | -0.09(-1.01%) |
Apr 25, 2013 | 8.140 | 9.000 | 8.040 | 8.940 | 3,107,372 | +0.80(+9.83%) |
Apr 24, 2013 | 8.120 | 8.250 | 7.690 | 8.140 | 3,510,150 | -0.07(-0.85%) |
Apr 23, 2013 | 8.780 | 9.000 | 8.030 | 8.210 | 3,996,860 | -0.54(-6.17%) |
Apr 22, 2013 | 9.070 | 9.140 | 8.710 | 8.750 | 2,861,246 | -0.48(-5.20%) |
Apr 19, 2013 | 8.730 | 9.540 | 8.440 | 9.230 | 5,762,209 | +0.39(+4.47%) |
Apr 18, 2013 | 7.100 | 8.990 | 6.930 | 8.835 | 21,038,908 | -1.13(-11.38%) |
Apr 17, 2013 | 10.12 | 10.13 | 9.740 | 9.970 | 837,514 | -0.27(-2.64%) |
Apr 16, 2013 | 10.24 | 10.31 | 9.800 | 10.24 | 1,113,100 | +0.14(+1.39%) |
Apr 15, 2013 | 10.62 | 10.67 | 10.02 | 10.10 | 1,026,541 | -0.53(-4.99%) |
Apr 12, 2013 | 10.71 | 10.79 | 10.45 | 10.63 | 740,934 | -0.09(-0.84%) |
Apr 11, 2013 | 10.73 | 10.94 | 10.55 | 10.72 | 991,912 | -0.01(-0.09%) |
Apr 10, 2013 | 10.47 | 10.83 | 10.36 | 10.73 | 1,128,588 | +0.38(+3.67%) |
Apr 09, 2013 | 9.860 | 10.53 | 9.860 | 10.35 | 807,571 | +0.50(+5.08%) |
Apr 08, 2013 | 10.27 | 10.27 | 9.680 | 9.850 | 1,156,222 | -0.14(-1.40%) |
Apr 05, 2013 | 9.860 | 10.02 | 9.720 | 9.990 | 712,139 | -0.01(-0.10%) |
Apr 04, 2013 | 9.510 | 10.12 | 9.510 | 10.00 | 1,193,341 | +0.47(+4.93%) |
Apr 03, 2013 | 9.610 | 9.620 | 9.310 | 9.530 | 998,224 | -0.09(-0.94%) |
Apr 02, 2013 | 9.820 | 9.930 | 9.580 | 9.620 | 453,724 | -0.16(-1.64%) |