Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 11.48 | 11.52 | 11.34 | 11.38 | 3,999,636 | -0.14(-1.20%) |
Jun 27, 2013 | 11.30 | 11.54 | 11.30 | 11.52 | 2,124,944 | +0.34(+3.00%) |
Jun 26, 2013 | 11.00 | 11.25 | 10.99 | 11.19 | 4,254,357 | +0.31(+2.89%) |
Jun 25, 2013 | 10.77 | 10.95 | 10.60 | 10.87 | 4,547,738 | +0.23(+2.13%) |
Jun 24, 2013 | 10.63 | 10.99 | 10.43 | 10.65 | 5,105,699 | -0.18(-1.62%) |
Jun 21, 2013 | 10.76 | 10.89 | 10.53 | 10.82 | 6,896,547 | +0.09(+0.82%) |
Jun 20, 2013 | 11.24 | 11.27 | 10.68 | 10.73 | 4,437,922 | -0.61(-5.41%) |
Jun 19, 2013 | 11.79 | 11.82 | 11.32 | 11.35 | 3,994,659 | -0.41(-3.48%) |
Jun 18, 2013 | 11.49 | 11.84 | 11.45 | 11.76 | 4,283,330 | +0.27(+2.35%) |
Jun 17, 2013 | 11.45 | 11.52 | 11.38 | 11.49 | 4,538,484 | +0.14(+1.22%) |
Jun 14, 2013 | 11.35 | 11.59 | 11.24 | 11.35 | 3,631,112 | -0.03(-0.26%) |
Jun 13, 2013 | 11.15 | 11.44 | 11.14 | 11.38 | 5,691,896 | +0.21(+1.90%) |
Jun 12, 2013 | 11.51 | 11.51 | 11.15 | 11.16 | 3,381,385 | -0.26(-2.24%) |
Jun 11, 2013 | 11.57 | 11.67 | 11.41 | 11.42 | 2,150,082 | -0.28(-2.43%) |
Jun 10, 2013 | 11.81 | 11.87 | 11.67 | 11.71 | 2,301,633 | -0.10(-0.87%) |
Jun 07, 2013 | 11.86 | 11.94 | 11.62 | 11.81 | 2,512,069 | -0.07(-0.61%) |
Jun 06, 2013 | 11.59 | 11.88 | 11.47 | 11.88 | 4,701,933 | +0.25(+2.13%) |
Jun 05, 2013 | 11.83 | 11.89 | 11.57 | 11.63 | 5,358,183 | -0.20(-1.73%) |
Jun 04, 2013 | 12.14 | 12.17 | 11.80 | 11.84 | 4,472,402 | -0.29(-2.41%) |
Jun 03, 2013 | 12.11 | 12.23 | 11.87 | 12.13 | 4,742,715 | +0.03(+0.24%) |
May 31, 2013 | 12.17 | 12.30 | 12.08 | 12.10 | 4,687,549 | -0.09(-0.72%) |
May 30, 2013 | 12.30 | 12.40 | 12.11 | 12.19 | 3,966,968 | -0.12(-0.95%) |
May 29, 2013 | 12.51 | 12.52 | 12.14 | 12.30 | 3,693,161 | -0.31(-2.43%) |
May 28, 2013 | 12.87 | 12.88 | 12.54 | 12.61 | 3,169,303 | -0.10(-0.80%) |
May 24, 2013 | 12.87 | 12.87 | 12.63 | 12.71 | 2,805,445 | -0.21(-1.64%) |
May 23, 2013 | 13.00 | 13.01 | 12.69 | 12.92 | 2,630,102 | -0.16(-1.23%) |
May 22, 2013 | 13.60 | 13.63 | 13.02 | 13.09 | 3,682,102 | -0.47(-3.45%) |
May 21, 2013 | 13.55 | 13.68 | 13.51 | 13.55 | 3,504,620 | +0.06(+0.43%) |
May 20, 2013 | 13.55 | 13.68 | 13.49 | 13.49 | 3,628,888 | -0.12(-0.91%) |
May 17, 2013 | 13.63 | 13.73 | 13.51 | 13.62 | 2,229,207 | +0.01(+0.05%) |
May 16, 2013 | 13.60 | 13.72 | 13.54 | 13.61 | 3,206,781 | -0.05(-0.37%) |
May 15, 2013 | 13.41 | 13.66 | 13.32 | 13.66 | 3,604,744 | +0.28(+2.13%) |
May 13, 2013 | 13.30 | 13.39 | 13.25 | 13.38 | 1,687,653 | +0.08(+0.60%) |
May 10, 2013 | 13.25 | 13.32 | 13.14 | 13.30 | 2,764,522 | +0.06(+0.44%) |
May 09, 2013 | 13.28 | 13.31 | 13.22 | 13.24 | 3,451,913 | -0.04(-0.33%) |
May 08, 2013 | 13.24 | 13.33 | 13.16 | 13.28 | 2,144,514 | +0.01(+0.05%) |
May 07, 2013 | 13.20 | 13.33 | 13.18 | 13.28 | 3,273,146 | +0.09(+0.66%) |
May 06, 2013 | 13.09 | 13.19 | 13.00 | 13.19 | 3,038,644 | +0.12(+0.94%) |
May 03, 2013 | 12.92 | 13.08 | 12.85 | 13.07 | 3,249,008 | +0.22(+1.69%) |
May 02, 2013 | 12.75 | 12.88 | 12.72 | 12.85 | 4,353,970 | +0.15(+1.20%) |
May 01, 2013 | 12.71 | 12.79 | 12.67 | 12.70 | 3,604,317 | -0.07(-0.51%) |
Apr 30, 2013 | 12.47 | 12.76 | 12.44 | 12.76 | 5,719,397 | +0.32(+2.56%) |
Apr 29, 2013 | 12.28 | 12.48 | 12.21 | 12.44 | 2,018,866 | +0.20(+1.59%) |
Apr 26, 2013 | 12.21 | 12.36 | 12.16 | 12.25 | 3,214,022 | -0.12(-0.94%) |
Apr 25, 2013 | 12.55 | 12.66 | 12.26 | 12.36 | 5,216,939 | -0.23(-1.84%) |
Apr 24, 2013 | 12.73 | 12.79 | 12.54 | 12.60 | 3,720,407 | -0.08(-0.63%) |
Apr 23, 2013 | 12.71 | 12.76 | 12.55 | 12.68 | 4,086,281 | +0.05(+0.40%) |
Apr 22, 2013 | 12.69 | 12.70 | 12.55 | 12.62 | 2,123,558 | -0.06(-0.46%) |
Apr 19, 2013 | 12.48 | 12.71 | 12.43 | 12.68 | 3,312,250 | +0.24(+1.92%) |
Apr 18, 2013 | 12.51 | 12.55 | 12.36 | 12.44 | 2,304,006 | -0.06(-0.46%) |
Apr 17, 2013 | 12.70 | 12.73 | 12.42 | 12.50 | 4,718,270 | -0.33(-2.54%) |
Apr 16, 2013 | 12.56 | 12.83 | 12.49 | 12.83 | 3,856,689 | +0.35(+2.78%) |
Apr 15, 2013 | 12.75 | 12.84 | 12.45 | 12.48 | 3,514,054 | -0.35(-2.71%) |
Apr 12, 2013 | 12.72 | 12.83 | 12.68 | 12.83 | 2,692,645 | +0.09(+0.74%) |
Apr 11, 2013 | 12.59 | 12.89 | 12.59 | 12.73 | 5,009,297 | +0.17(+1.38%) |
Apr 10, 2013 | 12.62 | 12.68 | 12.54 | 12.56 | 6,171,257 | -0.03(-0.23%) |
Apr 09, 2013 | 12.66 | 12.66 | 12.50 | 12.59 | 4,720,995 | -0.01(-0.12%) |
Apr 08, 2013 | 12.49 | 12.62 | 12.44 | 12.60 | 4,318,134 | +0.13(+1.04%) |
Apr 05, 2013 | 12.55 | 12.63 | 12.46 | 12.47 | 7,742,213 | -0.25(-1.99%) |
Apr 04, 2013 | 12.44 | 12.73 | 12.43 | 12.73 | 3,016,616 | +0.28(+2.27%) |
Apr 03, 2013 | 12.58 | 12.58 | 12.41 | 12.44 | 3,851,006 | -0.04(-0.35%) |
Apr 02, 2013 | 12.41 | 12.53 | 12.38 | 12.49 | 2,677,546 | +0.12(+0.99%) |