Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 15.74 | 16.25 | 15.49 | 16.12 | 959,047 | +0.72(+4.68%) |
Jun 26, 2013 | 16.25 | 16.25 | 15.08 | 15.40 | 0 | -0.76(-4.70%) |
Jun 25, 2013 | 15.73 | 16.22 | 15.60 | 16.16 | 0 | +0.49(+3.13%) |
Jun 24, 2013 | 14.88 | 15.70 | 14.75 | 15.67 | 0 | +0.50(+3.30%) |
Jun 21, 2013 | 15.09 | 15.39 | 14.99 | 15.17 | 239,942 | +0.07(+0.46%) |
Jun 20, 2013 | 15.13 | 15.16 | 14.70 | 15.10 | 0 | +0.13(+0.87%) |
Jun 19, 2013 | 14.89 | 15.04 | 14.53 | 14.97 | 0 | +0.12(+0.81%) |
Jun 18, 2013 | 14.64 | 14.98 | 14.60 | 14.85 | 0 | -0.05(-0.34%) |
Jun 17, 2013 | 14.58 | 14.96 | 14.31 | 14.90 | 0 | +0.49(+3.40%) |
Jun 14, 2013 | 14.58 | 14.72 | 14.40 | 14.41 | 0 | -0.15(-1.03%) |
Jun 13, 2013 | 14.83 | 14.84 | 14.48 | 14.56 | 75,061 | -0.14(-0.95%) |
Jun 12, 2013 | 14.91 | 14.96 | 14.64 | 14.70 | 79,091 | -0.16(-1.08%) |
Jun 11, 2013 | 14.81 | 15.06 | 14.72 | 14.86 | 87,359 | -0.20(-1.33%) |
Jun 10, 2013 | 14.54 | 15.15 | 14.35 | 15.06 | 0 | +0.53(+3.65%) |
Jun 07, 2013 | 14.08 | 14.60 | 13.94 | 14.53 | 0 | +0.55(+3.93%) |
Jun 06, 2013 | 13.51 | 13.99 | 13.51 | 13.98 | 51,637 | +0.43(+3.17%) |
Jun 05, 2013 | 13.41 | 13.85 | 13.41 | 13.55 | 0 | +0.05(+0.37%) |
Jun 04, 2013 | 13.90 | 13.90 | 13.44 | 13.50 | 0 | -0.36(-2.60%) |
Jun 03, 2013 | 14.11 | 14.41 | 13.56 | 13.86 | 93,150 | -0.14(-1.00%) |
May 31, 2013 | 13.63 | 14.34 | 13.43 | 14.00 | 241,764 | -0.21(-1.48%) |
May 30, 2013 | 13.94 | 14.31 | 13.86 | 14.21 | 150,618 | +0.28(+2.01%) |
May 29, 2013 | 14.00 | 14.08 | 13.58 | 13.93 | 240,431 | -0.25(-1.76%) |
May 28, 2013 | 14.25 | 14.25 | 13.72 | 14.18 | 144,474 | -0.03(-0.21%) |
May 24, 2013 | 14.29 | 14.68 | 14.08 | 14.21 | 0 | -0.27(-1.86%) |
May 23, 2013 | 13.76 | 14.74 | 13.70 | 14.48 | 0 | +0.40(+2.84%) |
May 22, 2013 | 13.46 | 14.39 | 13.46 | 14.08 | 0 | +0.47(+3.45%) |
May 21, 2013 | 13.41 | 13.67 | 13.21 | 13.61 | 0 | +0.18(+1.34%) |
May 20, 2013 | 13.50 | 13.59 | 13.26 | 13.43 | 0 | -0.23(-1.68%) |
May 17, 2013 | 13.82 | 14.12 | 13.54 | 13.66 | 0 | -0.19(-1.37%) |
May 16, 2013 | 13.25 | 14.04 | 13.24 | 13.85 | 218,848 | +0.60(+4.53%) |
May 15, 2013 | 12.54 | 13.28 | 12.54 | 13.25 | 217,310 | +0.31(+2.40%) |
May 13, 2013 | 11.09 | 12.99 | 11.09 | 12.94 | 308,614 | +1.68(+14.92%) |
May 10, 2013 | 11.28 | 11.42 | 10.95 | 11.26 | 0 | -0.11(-0.97%) |
May 09, 2013 | 10.76 | 11.41 | 10.76 | 11.37 | 0 | +0.62(+5.77%) |
May 08, 2013 | 10.54 | 10.99 | 10.22 | 10.75 | 0 | -0.18(-1.65%) |
May 07, 2013 | 11.00 | 11.57 | 10.80 | 10.93 | 0 | +0.14(+1.30%) |
May 06, 2013 | 10.80 | 10.82 | 10.71 | 10.79 | 0 | +0.01(+0.09%) |
May 03, 2013 | 10.90 | 10.90 | 10.65 | 10.78 | 0 | +0.01(+0.09%) |
May 02, 2013 | 10.81 | 10.90 | 10.72 | 10.77 | 0 | +0.00(+0.00%) |
May 01, 2013 | 10.91 | 10.94 | 10.77 | 10.77 | 0 | -0.23(-2.09%) |
Apr 30, 2013 | 10.83 | 11.00 | 10.83 | 11.00 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 10.84 | 11.00 | 10.84 | 11.00 | 43,852 | +0.12(+1.10%) |
Apr 26, 2013 | 10.94 | 11.04 | 10.76 | 10.88 | 61,867 | -0.14(-1.27%) |
Apr 25, 2013 | 11.26 | 11.26 | 10.15 | 11.02 | 235,034 | -0.17(-1.52%) |
Apr 24, 2013 | 11.40 | 11.48 | 10.99 | 11.19 | 70,613 | -0.21(-1.84%) |
Apr 23, 2013 | 11.50 | 11.61 | 11.27 | 11.40 | 42,613 | +0.00(+0.00%) |
Apr 22, 2013 | 11.98 | 11.98 | 11.22 | 11.40 | 69,802 | -0.46(-3.88%) |
Apr 19, 2013 | 11.40 | 11.94 | 11.40 | 11.86 | 47,958 | +0.52(+4.59%) |
Apr 18, 2013 | 11.13 | 11.71 | 11.13 | 11.34 | 29,998 | +0.40(+3.66%) |
Apr 17, 2013 | 11.66 | 11.67 | 10.76 | 10.94 | 54,973 | -0.55(-4.79%) |
Apr 16, 2013 | 11.51 | 11.63 | 11.40 | 11.49 | 32,712 | +0.05(+0.44%) |
Apr 15, 2013 | 11.33 | 11.69 | 11.28 | 11.44 | 50,252 | -0.46(-3.87%) |
Apr 12, 2013 | 11.82 | 11.97 | 11.73 | 11.90 | 20,174 | -0.07(-0.58%) |
Apr 11, 2013 | 11.78 | 11.98 | 11.67 | 11.97 | 19,391 | +0.14(+1.18%) |
Apr 10, 2013 | 11.62 | 11.85 | 11.30 | 11.83 | 65,013 | +0.43(+3.77%) |
Apr 09, 2013 | 11.65 | 11.81 | 11.31 | 11.40 | 142,688 | -0.28(-2.40%) |
Apr 08, 2013 | 11.82 | 12.17 | 11.52 | 11.68 | 73,852 | -0.09(-0.76%) |
Apr 05, 2013 | 11.88 | 11.90 | 11.73 | 11.77 | 28,319 | -0.33(-2.73%) |
Apr 04, 2013 | 11.98 | 12.17 | 11.88 | 12.10 | 36,628 | +0.10(+0.83%) |
Apr 03, 2013 | 11.98 | 12.16 | 11.77 | 12.00 | 25,326 | +0.02(+0.17%) |
Apr 02, 2013 | 12.10 | 12.20 | 11.75 | 11.98 | 320,472 | -0.18(-1.48%) |