Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 12.78 | 12.80 | 12.61 | 12.75 | 74,147 | +0.11(+0.88%) |
Jun 27, 2013 | 12.51 | 12.64 | 12.48 | 12.64 | 40,575 | +0.24(+1.95%) |
Jun 26, 2013 | 12.41 | 12.47 | 12.35 | 12.40 | 21,907 | +0.11(+0.87%) |
Jun 25, 2013 | 12.15 | 12.33 | 12.07 | 12.29 | 48,179 | +0.28(+2.35%) |
Jun 24, 2013 | 12.17 | 12.26 | 11.87 | 12.01 | 81,629 | -0.31(-2.56%) |
Jun 21, 2013 | 12.47 | 12.63 | 12.28 | 12.32 | 67,435 | -0.18(-1.41%) |
Jun 20, 2013 | 12.84 | 12.84 | 12.42 | 12.50 | 63,711 | -0.35(-2.75%) |
Jun 19, 2013 | 13.06 | 13.07 | 12.85 | 12.85 | 34,924 | -0.16(-1.20%) |
Jun 18, 2013 | 13.08 | 13.08 | 12.98 | 13.01 | 19,231 | -0.01(-0.09%) |
Jun 17, 2013 | 12.87 | 13.06 | 12.87 | 13.02 | 33,464 | +0.14(+1.08%) |
Jun 14, 2013 | 12.80 | 12.88 | 12.80 | 12.88 | 18,341 | +0.00(+0.03%) |
Jun 13, 2013 | 12.83 | 12.88 | 12.74 | 12.88 | 29,443 | -0.02(-0.13%) |
Jun 12, 2013 | 12.99 | 12.99 | 12.77 | 12.89 | 37,831 | +0.01(+0.05%) |
Jun 11, 2013 | 12.76 | 12.89 | 12.72 | 12.89 | 40,460 | +0.09(+0.66%) |
Jun 10, 2013 | 12.73 | 12.80 | 12.73 | 12.80 | 41,528 | +0.13(+1.02%) |
Jun 07, 2013 | 12.55 | 12.70 | 12.55 | 12.67 | 21,886 | +0.19(+1.53%) |
Jun 06, 2013 | 12.47 | 12.48 | 12.32 | 12.48 | 77,038 | +0.02(+0.13%) |
Jun 05, 2013 | 12.55 | 12.63 | 12.43 | 12.46 | 21,748 | -0.15(-1.19%) |
Jun 04, 2013 | 12.78 | 12.78 | 12.55 | 12.61 | 30,057 | -0.13(-1.02%) |
Jun 03, 2013 | 13.01 | 13.01 | 12.68 | 12.74 | 31,389 | -0.20(-1.53%) |
May 31, 2013 | 13.06 | 13.06 | 12.88 | 12.94 | 20,850 | -0.09(-0.68%) |
May 30, 2013 | 12.98 | 13.11 | 12.94 | 13.03 | 32,571 | +0.03(+0.25%) |
May 29, 2013 | 13.11 | 13.17 | 12.93 | 13.00 | 43,981 | -0.12(-0.93%) |
May 28, 2013 | 13.11 | 13.27 | 13.01 | 13.12 | 49,314 | +0.19(+1.51%) |
May 24, 2013 | 12.94 | 12.96 | 12.90 | 12.93 | 23,917 | -0.02(-0.16%) |
May 23, 2013 | 13.03 | 13.07 | 12.87 | 12.95 | 54,460 | -0.17(-1.27%) |
May 22, 2013 | 13.21 | 13.30 | 13.08 | 13.11 | 52,028 | -0.02(-0.15%) |
May 21, 2013 | 13.15 | 13.18 | 13.09 | 13.13 | 42,959 | -0.02(-0.15%) |
May 20, 2013 | 13.03 | 13.19 | 13.02 | 13.15 | 60,295 | +0.06(+0.43%) |
May 17, 2013 | 12.98 | 13.10 | 12.91 | 13.10 | 75,928 | +0.10(+0.75%) |
May 16, 2013 | 13.02 | 13.06 | 12.91 | 13.00 | 61,989 | -0.07(-0.53%) |
May 15, 2013 | 12.93 | 13.07 | 12.93 | 13.07 | 76,382 | +0.20(+1.58%) |
May 13, 2013 | 12.66 | 12.87 | 12.66 | 12.87 | 51,453 | +0.15(+1.15%) |
May 10, 2013 | 12.58 | 12.72 | 12.58 | 12.72 | 38,121 | +0.11(+0.83%) |
May 09, 2013 | 12.60 | 12.71 | 12.54 | 12.61 | 67,513 | +0.07(+0.55%) |
May 08, 2013 | 12.59 | 12.66 | 12.52 | 12.55 | 84,192 | -0.04(-0.35%) |
May 07, 2013 | 12.63 | 12.68 | 12.59 | 12.59 | 77,060 | -0.03(-0.22%) |
May 06, 2013 | 12.71 | 12.71 | 12.62 | 12.62 | 65,492 | -0.03(-0.22%) |
May 03, 2013 | 12.71 | 12.74 | 12.63 | 12.65 | 41,326 | +0.07(+0.55%) |
May 02, 2013 | 12.51 | 12.64 | 12.51 | 12.58 | 57,877 | +0.06(+0.45%) |
May 01, 2013 | 12.57 | 12.61 | 12.52 | 12.52 | 48,838 | -0.13(-1.06%) |
Apr 30, 2013 | 12.57 | 12.66 | 12.52 | 12.66 | 56,259 | +0.04(+0.35%) |
Apr 29, 2013 | 12.55 | 12.68 | 12.55 | 12.61 | 51,273 | +0.08(+0.65%) |
Apr 26, 2013 | 12.42 | 12.57 | 12.41 | 12.53 | 57,014 | +0.12(+0.95%) |
Apr 25, 2013 | 12.70 | 12.70 | 12.40 | 12.41 | 185,991 | -0.29(-2.30%) |
Apr 24, 2013 | 12.73 | 12.81 | 12.67 | 12.70 | 59,369 | -0.02(-0.13%) |
Apr 23, 2013 | 12.66 | 12.78 | 12.62 | 12.72 | 54,783 | +0.16(+1.26%) |
Apr 22, 2013 | 12.51 | 12.66 | 12.51 | 12.56 | 70,602 | +0.16(+1.27%) |
Apr 19, 2013 | 12.37 | 12.46 | 12.34 | 12.40 | 91,213 | +0.00(+0.00%) |
Apr 18, 2013 | 12.57 | 12.57 | 12.36 | 12.40 | 45,476 | -0.12(-0.97%) |
Apr 17, 2013 | 12.55 | 12.56 | 12.46 | 12.53 | 52,223 | -0.06(-0.52%) |
Apr 16, 2013 | 12.52 | 12.64 | 12.51 | 12.59 | 79,554 | +0.14(+1.11%) |
Apr 15, 2013 | 12.61 | 12.64 | 12.45 | 12.45 | 57,524 | -0.12(-0.93%) |
Apr 12, 2013 | 12.65 | 12.65 | 12.53 | 12.57 | 71,719 | -0.02(-0.13%) |
Apr 11, 2013 | 12.60 | 12.65 | 12.57 | 12.59 | 73,974 | +0.06(+0.49%) |
Apr 10, 2013 | 12.51 | 12.60 | 12.47 | 12.53 | 80,403 | +0.07(+0.59%) |
Apr 09, 2013 | 12.40 | 12.56 | 12.40 | 12.45 | 63,169 | +0.12(+0.95%) |
Apr 08, 2013 | 12.32 | 12.39 | 12.31 | 12.34 | 74,403 | -0.02(-0.16%) |
Apr 05, 2013 | 12.38 | 12.43 | 12.27 | 12.36 | 73,226 | -0.16(-1.29%) |
Apr 04, 2013 | 12.60 | 12.66 | 12.52 | 12.52 | 50,498 | -0.01(-0.06%) |
Apr 03, 2013 | 12.66 | 12.66 | 12.53 | 12.53 | 66,603 | -0.05(-0.42%) |
Apr 02, 2013 | 12.67 | 12.74 | 12.57 | 12.58 | 66,178 | +0.02(+0.13%) |