Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 12.95 | 13.19 | 12.89 | 13.12 | 4,376,800 | +0.12(+0.96%) |
Jun 27, 2013 | 12.52 | 13.10 | 12.52 | 12.99 | 5,644,000 | +0.65(+5.25%) |
Jun 26, 2013 | 12.43 | 12.52 | 12.26 | 12.34 | 2,734,400 | +0.01(+0.12%) |
Jun 25, 2013 | 12.56 | 12.56 | 12.22 | 12.33 | 2,737,600 | -0.13(-1.06%) |
Jun 24, 2013 | 12.46 | 12.59 | 12.36 | 12.46 | 2,984,000 | -0.06(-0.48%) |
Jun 21, 2013 | 12.64 | 12.72 | 12.30 | 12.52 | 6,889,600 | -0.08(-0.60%) |
Jun 20, 2013 | 12.77 | 12.78 | 12.54 | 12.60 | 2,463,200 | -0.32(-2.48%) |
Jun 19, 2013 | 13.00 | 13.06 | 12.87 | 12.91 | 1,804,000 | -0.08(-0.62%) |
Jun 18, 2013 | 12.75 | 13.01 | 12.66 | 12.99 | 2,003,200 | +0.29(+2.30%) |
Jun 17, 2013 | 12.67 | 12.97 | 12.62 | 12.70 | 3,849,600 | +0.09(+0.73%) |
Jun 14, 2013 | 12.52 | 12.78 | 12.44 | 12.61 | 5,790,400 | +0.07(+0.54%) |
Jun 13, 2013 | 12.32 | 12.57 | 12.19 | 12.54 | 5,701,600 | +0.21(+1.68%) |
Jun 12, 2013 | 12.43 | 12.46 | 12.18 | 12.34 | 3,160,000 | -0.05(-0.42%) |
Jun 11, 2013 | 12.45 | 12.49 | 12.27 | 12.39 | 1,909,600 | -0.16(-1.28%) |
Jun 10, 2013 | 12.44 | 12.55 | 12.38 | 12.55 | 2,257,600 | +0.12(+0.97%) |
Jun 07, 2013 | 12.15 | 12.56 | 12.15 | 12.43 | 2,335,200 | +0.35(+2.90%) |
Jun 06, 2013 | 11.98 | 12.25 | 11.95 | 12.08 | 3,269,600 | +0.10(+0.79%) |
Jun 05, 2013 | 12.27 | 12.29 | 11.95 | 11.98 | 1,384,000 | -0.29(-2.34%) |
Jun 04, 2013 | 12.22 | 12.45 | 12.06 | 12.27 | 2,158,400 | +0.05(+0.43%) |
Jun 03, 2013 | 12.31 | 12.35 | 11.96 | 12.22 | 6,755,200 | -0.16(-1.27%) |
May 31, 2013 | 12.73 | 12.86 | 12.37 | 12.38 | 3,204,800 | -0.44(-3.41%) |
May 30, 2013 | 12.74 | 12.83 | 12.58 | 12.81 | 1,950,400 | +0.08(+0.63%) |
May 29, 2013 | 12.73 | 12.76 | 12.49 | 12.73 | 1,683,200 | -0.07(-0.59%) |
May 28, 2013 | 12.63 | 12.88 | 12.60 | 12.81 | 2,569,600 | +0.29(+2.34%) |
May 24, 2013 | 12.54 | 12.59 | 12.31 | 12.52 | 2,760,800 | -0.32(-2.49%) |
May 23, 2013 | 12.60 | 12.89 | 12.49 | 12.84 | 2,567,200 | +0.11(+0.88%) |
May 22, 2013 | 12.71 | 12.95 | 12.61 | 12.72 | 2,690,400 | +0.03(+0.24%) |
May 21, 2013 | 12.62 | 12.72 | 12.41 | 12.69 | 3,579,200 | +0.07(+0.55%) |
May 20, 2013 | 12.92 | 12.94 | 12.51 | 12.62 | 4,964,800 | -0.34(-2.64%) |
May 17, 2013 | 13.11 | 13.15 | 12.85 | 12.96 | 3,580,000 | -0.07(-0.56%) |
May 16, 2013 | 12.90 | 13.15 | 12.82 | 13.04 | 3,096,800 | +0.12(+0.89%) |
May 15, 2013 | 12.87 | 13.00 | 12.68 | 12.92 | 6,172,000 | +0.20(+1.53%) |
May 13, 2013 | 12.62 | 12.73 | 12.48 | 12.73 | 2,164,000 | +0.07(+0.57%) |
May 10, 2013 | 12.34 | 12.68 | 12.29 | 12.65 | 2,012,800 | +0.35(+2.84%) |
May 09, 2013 | 12.19 | 12.35 | 12.07 | 12.30 | 2,820,000 | +0.12(+0.96%) |
May 08, 2013 | 12.03 | 12.19 | 12.03 | 12.19 | 2,303,200 | +0.16(+1.31%) |
May 07, 2013 | 11.95 | 12.12 | 11.86 | 12.03 | 3,770,400 | +0.07(+0.63%) |
May 06, 2013 | 11.88 | 11.98 | 11.79 | 11.96 | 2,450,400 | +0.07(+0.61%) |
May 03, 2013 | 11.88 | 12.03 | 11.79 | 11.88 | 3,088,000 | +0.11(+0.93%) |
May 02, 2013 | 11.66 | 11.83 | 11.62 | 11.77 | 2,995,200 | +0.17(+1.49%) |
May 01, 2013 | 11.54 | 11.65 | 11.48 | 11.60 | 5,059,200 | +0.05(+0.43%) |
Apr 30, 2013 | 11.60 | 11.65 | 11.31 | 11.55 | 4,806,400 | -0.10(-0.86%) |
Apr 29, 2013 | 11.89 | 11.92 | 11.64 | 11.65 | 3,257,600 | -0.14(-1.23%) |
Apr 26, 2013 | 11.85 | 11.97 | 11.74 | 11.79 | 2,728,800 | -0.12(-0.97%) |
Apr 25, 2013 | 11.87 | 12.01 | 11.79 | 11.91 | 4,340,000 | +0.07(+0.63%) |
Apr 24, 2013 | 11.81 | 11.91 | 11.73 | 11.84 | 6,764,800 | +0.07(+0.57%) |
Apr 23, 2013 | 11.64 | 12.07 | 11.64 | 11.77 | 11,891,200 | +0.43(+3.79%) |
Apr 22, 2013 | 11.38 | 11.46 | 11.24 | 11.34 | 5,692,800 | -0.04(-0.31%) |
Apr 19, 2013 | 11.09 | 11.40 | 11.03 | 11.37 | 3,725,600 | +0.30(+2.71%) |
Apr 18, 2013 | 11.16 | 11.24 | 10.87 | 11.07 | 6,209,600 | -0.21(-1.82%) |
Apr 17, 2013 | 11.54 | 11.67 | 11.25 | 11.28 | 4,501,600 | -0.31(-2.68%) |
Apr 16, 2013 | 11.55 | 11.73 | 11.39 | 11.59 | 4,597,600 | +0.11(+0.91%) |
Apr 15, 2013 | 11.85 | 11.95 | 11.46 | 11.48 | 3,098,400 | -0.44(-3.71%) |
Apr 12, 2013 | 11.80 | 12.03 | 11.79 | 11.93 | 4,964,000 | +0.09(+0.74%) |
Apr 11, 2013 | 11.47 | 11.87 | 11.46 | 11.84 | 5,905,600 | +0.39(+3.38%) |
Apr 10, 2013 | 11.31 | 11.47 | 11.27 | 11.45 | 2,542,400 | +0.15(+1.31%) |
Apr 09, 2013 | 10.64 | 11.50 | 10.64 | 11.30 | 7,610,400 | +0.71(+6.68%) |
Apr 08, 2013 | 10.59 | 10.61 | 10.54 | 10.60 | 2,764,000 | +0.03(+0.31%) |
Apr 05, 2013 | 10.66 | 10.82 | 10.54 | 10.56 | 4,898,400 | -0.34(-3.12%) |
Apr 04, 2013 | 10.94 | 11.02 | 10.76 | 10.90 | 3,150,400 | -0.04(-0.34%) |
Apr 03, 2013 | 11.13 | 11.21 | 10.93 | 10.94 | 2,764,000 | -0.20(-1.82%) |
Apr 02, 2013 | 11.21 | 11.35 | 11.11 | 11.14 | 3,240,000 | -0.00(-0.02%) |