Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 12.77 | 12.79 | 12.71 | 12.74 | 35,248 | -0.25(-1.91%) |
Jun 26, 2013 | 13.14 | 13.14 | 12.94 | 12.99 | 175,962 | +0.10(+0.81%) |
Jun 25, 2013 | 12.90 | 12.92 | 12.77 | 12.89 | 114,062 | +0.16(+1.22%) |
Jun 24, 2013 | 12.66 | 12.76 | 12.56 | 12.73 | 75,807 | -0.18(-1.41%) |
Jun 21, 2013 | 13.09 | 13.09 | 12.81 | 12.91 | 49,602 | -0.21(-1.58%) |
Jun 20, 2013 | 13.27 | 13.27 | 13.01 | 13.12 | 0 | -0.45(-3.35%) |
Jun 19, 2013 | 13.84 | 13.84 | 13.54 | 13.57 | 228,707 | -0.33(-2.38%) |
Jun 18, 2013 | 13.86 | 13.92 | 13.86 | 13.90 | 94,243 | +0.16(+1.18%) |
Jun 17, 2013 | 13.81 | 13.83 | 13.66 | 13.74 | 0 | +0.10(+0.71%) |
Jun 14, 2013 | 13.71 | 13.71 | 13.57 | 13.64 | 0 | -0.08(-0.57%) |
Jun 13, 2013 | 13.51 | 13.72 | 13.51 | 13.72 | 77,850 | +0.25(+1.83%) |
Jun 12, 2013 | 13.73 | 13.73 | 13.48 | 13.48 | 4,635 | -0.14(-1.06%) |
Jun 11, 2013 | 13.54 | 13.63 | 13.48 | 13.62 | 56,974 | -0.17(-1.26%) |
Jun 10, 2013 | 13.90 | 13.90 | 13.73 | 13.79 | 0 | -0.13(-0.93%) |
Jun 07, 2013 | 13.81 | 13.94 | 13.77 | 13.92 | 0 | +0.21(+1.56%) |
Jun 06, 2013 | 13.70 | 13.71 | 13.58 | 13.71 | 0 | -0.05(-0.38%) |
Jun 05, 2013 | 13.90 | 13.90 | 13.75 | 13.76 | 0 | -0.24(-1.72%) |
Jun 04, 2013 | 14.07 | 14.09 | 13.92 | 14.00 | 0 | +0.01(+0.09%) |
Jun 03, 2013 | 13.92 | 14.00 | 13.85 | 13.99 | 48,765 | +0.11(+0.80%) |
May 31, 2013 | 14.01 | 14.01 | 13.86 | 13.88 | 51,253 | -0.27(-1.93%) |
May 30, 2013 | 14.02 | 14.16 | 14.02 | 14.15 | 0 | +0.22(+1.58%) |
May 29, 2013 | 13.91 | 13.96 | 13.81 | 13.93 | 162,006 | -0.03(-0.23%) |
May 28, 2013 | 14.02 | 14.10 | 13.92 | 13.96 | 906,650 | +0.23(+1.65%) |
May 24, 2013 | 13.70 | 13.77 | 13.68 | 13.74 | 0 | -0.16(-1.12%) |
May 23, 2013 | 13.96 | 13.96 | 13.74 | 13.89 | 0 | -0.12(-0.88%) |
May 22, 2013 | 14.15 | 14.27 | 13.96 | 14.01 | 74,883 | -0.12(-0.83%) |
May 21, 2013 | 14.12 | 14.18 | 14.03 | 14.13 | 0 | -0.12(-0.82%) |
May 20, 2013 | 14.12 | 14.26 | 14.12 | 14.25 | 0 | +0.09(+0.64%) |
May 17, 2013 | 14.02 | 14.19 | 14.02 | 14.16 | 0 | +0.20(+1.44%) |
May 16, 2013 | 14.05 | 14.06 | 13.96 | 13.96 | 55,633 | -0.03(-0.19%) |
May 15, 2013 | 13.98 | 14.01 | 13.88 | 13.98 | 0 | +0.15(+1.08%) |
May 13, 2013 | 13.87 | 13.88 | 13.77 | 13.83 | 0 | -0.19(-1.34%) |
May 10, 2013 | 14.00 | 14.02 | 13.90 | 14.02 | 0 | +0.06(+0.42%) |
May 09, 2013 | 14.12 | 14.14 | 13.96 | 13.96 | 0 | -0.20(-1.42%) |
May 08, 2013 | 14.07 | 14.18 | 14.05 | 14.16 | 83,721 | +0.10(+0.74%) |
May 07, 2013 | 14.00 | 14.08 | 13.98 | 14.06 | 0 | +0.25(+1.79%) |
May 06, 2013 | 13.83 | 13.85 | 13.74 | 13.81 | 0 | -0.02(-0.14%) |
May 03, 2013 | 13.79 | 13.84 | 13.79 | 13.83 | 0 | +0.16(+1.19%) |
May 02, 2013 | 13.53 | 13.68 | 13.53 | 13.67 | 0 | +0.16(+1.20%) |
May 01, 2013 | 13.61 | 13.69 | 13.35 | 13.51 | 0 | -0.12(-0.91%) |
Apr 30, 2013 | 13.63 | 13.67 | 13.57 | 13.63 | 0 | +0.10(+0.77%) |
Apr 29, 2013 | 13.45 | 13.60 | 13.43 | 13.53 | 117,576 | +0.16(+1.21%) |
Apr 26, 2013 | 13.27 | 13.38 | 13.21 | 13.37 | 361,024 | +0.16(+1.18%) |
Apr 25, 2013 | 13.16 | 13.28 | 13.16 | 13.21 | 69,593 | +0.08(+0.59%) |
Apr 24, 2013 | 13.08 | 13.16 | 13.08 | 13.13 | 0 | +0.08(+0.60%) |
Apr 23, 2013 | 13.01 | 13.06 | 12.98 | 13.05 | 94,910 | +0.30(+2.39%) |
Apr 22, 2013 | 12.74 | 12.75 | 12.63 | 12.75 | 30,710 | +0.15(+1.18%) |
Apr 19, 2013 | 12.56 | 12.62 | 12.54 | 12.60 | 14,385 | +0.16(+1.30%) |
Apr 18, 2013 | 12.50 | 12.53 | 12.33 | 12.44 | 234,035 | -0.10(-0.83%) |
Apr 17, 2013 | 12.75 | 12.75 | 12.51 | 12.54 | 123,797 | -0.44(-3.40%) |
Apr 16, 2013 | 12.98 | 12.99 | 12.86 | 12.98 | 132,464 | +0.23(+1.78%) |
Apr 15, 2013 | 12.90 | 12.90 | 12.70 | 12.76 | 122,068 | -0.34(-2.58%) |
Apr 12, 2013 | 12.99 | 13.09 | 12.95 | 13.09 | 29,638 | -0.07(-0.54%) |
Apr 11, 2013 | 13.11 | 13.26 | 13.11 | 13.16 | 148,799 | +0.09(+0.70%) |
Apr 10, 2013 | 12.95 | 13.09 | 12.95 | 13.07 | 132,231 | +0.34(+2.70%) |
Apr 09, 2013 | 12.62 | 12.74 | 12.62 | 12.73 | 41,603 | +0.20(+1.61%) |
Apr 08, 2013 | 12.47 | 12.53 | 12.44 | 12.53 | 44,871 | -0.06(-0.46%) |
Apr 05, 2013 | 12.58 | 12.61 | 12.53 | 12.59 | 9,078 | -0.01(-0.05%) |
Apr 04, 2013 | 12.59 | 12.60 | 12.50 | 12.59 | 13,670 | +0.00(+0.00%) |
Apr 03, 2013 | 12.75 | 12.75 | 12.59 | 12.59 | 26,181 | -0.16(-1.22%) |
Apr 02, 2013 | 12.66 | 12.82 | 12.66 | 12.75 | 125,032 | +0.22(+1.76%) |