Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 14.25 | 14.50 | 13.98 | 14.08 | 9,181 | -0.17(-1.18%) |
Jun 27, 2013 | 14.50 | 14.50 | 12.96 | 14.25 | 0 | -0.26(-1.78%) |
Jun 26, 2013 | 13.51 | 14.50 | 13.17 | 14.50 | 0 | +1.05(+7.82%) |
Jun 25, 2013 | 13.54 | 13.54 | 12.70 | 13.45 | 0 | +0.29(+2.20%) |
Jun 24, 2013 | 13.06 | 13.16 | 13.06 | 13.16 | 0 | +0.11(+0.83%) |
Jun 21, 2013 | 13.01 | 13.14 | 12.54 | 13.05 | 21,753 | +0.05(+0.35%) |
Jun 20, 2013 | 12.96 | 13.04 | 12.48 | 13.01 | 0 | +0.09(+0.70%) |
Jun 19, 2013 | 12.70 | 13.01 | 12.70 | 12.92 | 0 | +0.15(+1.17%) |
Jun 18, 2013 | 12.72 | 13.13 | 12.36 | 12.77 | 0 | +0.17(+1.32%) |
Jun 17, 2013 | 12.54 | 12.99 | 12.47 | 12.60 | 0 | +0.17(+1.40%) |
Jun 14, 2013 | 12.60 | 12.60 | 12.43 | 12.43 | 0 | -0.26(-2.07%) |
Jun 13, 2013 | 12.70 | 12.70 | 12.54 | 12.69 | 2,666 | +0.09(+0.72%) |
Jun 12, 2013 | 12.56 | 12.82 | 12.33 | 12.60 | 9,231 | +0.04(+0.29%) |
Jun 11, 2013 | 12.66 | 12.80 | 12.48 | 12.56 | 4,136 | -0.23(-1.77%) |
Jun 10, 2013 | 13.06 | 13.06 | 12.65 | 12.79 | 0 | +0.05(+0.36%) |
Jun 07, 2013 | 12.86 | 12.91 | 12.65 | 12.75 | 0 | -0.09(-0.71%) |
Jun 06, 2013 | 12.72 | 13.08 | 12.65 | 12.84 | 0 | -0.17(-1.32%) |
Jun 05, 2013 | 12.92 | 13.01 | 12.92 | 13.01 | 0 | +0.08(+0.63%) |
Jun 04, 2013 | 13.23 | 13.23 | 12.88 | 12.93 | 0 | -0.48(-3.58%) |
Jun 03, 2013 | 13.33 | 13.41 | 12.82 | 13.41 | 7,359 | +0.09(+0.68%) |
May 31, 2013 | 13.54 | 13.54 | 12.88 | 13.32 | 3,674 | -0.08(-0.61%) |
May 30, 2013 | 13.04 | 13.50 | 13.04 | 13.40 | 0 | +0.39(+3.00%) |
May 29, 2013 | 13.20 | 13.52 | 12.96 | 13.01 | 2,057 | -0.27(-2.05%) |
May 28, 2013 | 13.06 | 13.49 | 13.06 | 13.28 | 1,397 | +0.44(+3.39%) |
May 24, 2013 | 12.96 | 12.96 | 12.62 | 12.84 | 0 | -0.16(-1.25%) |
May 23, 2013 | 12.98 | 13.42 | 12.98 | 13.01 | 0 | -0.02(-0.14%) |
May 22, 2013 | 12.58 | 13.03 | 12.58 | 13.03 | 0 | -0.01(-0.07%) |
May 21, 2013 | 12.98 | 13.37 | 12.75 | 13.04 | 0 | -0.02(-0.14%) |
May 20, 2013 | 13.23 | 13.23 | 12.96 | 13.05 | 0 | +0.00(+0.00%) |
May 17, 2013 | 13.13 | 13.22 | 12.87 | 13.05 | 0 | +0.05(+0.35%) |
May 16, 2013 | 13.15 | 13.15 | 12.64 | 13.01 | 5,853 | -0.13(-0.97%) |
May 15, 2013 | 12.72 | 13.23 | 12.72 | 13.13 | 0 | +0.24(+1.90%) |
May 13, 2013 | 13.03 | 13.44 | 12.87 | 12.89 | 0 | -0.12(-0.91%) |
May 10, 2013 | 13.03 | 13.03 | 12.93 | 13.01 | 0 | -0.02(-0.14%) |
May 09, 2013 | 13.04 | 13.10 | 13.03 | 13.03 | 0 | +0.23(+1.77%) |
May 08, 2013 | 12.87 | 12.88 | 12.60 | 12.80 | 0 | -0.07(-0.56%) |
May 07, 2013 | 12.51 | 12.87 | 12.51 | 12.87 | 0 | -0.16(-1.25%) |
May 06, 2013 | 12.88 | 13.13 | 12.88 | 13.04 | 0 | +0.03(+0.21%) |
May 03, 2013 | 12.99 | 13.01 | 12.96 | 13.01 | 0 | +0.10(+0.77%) |
May 02, 2013 | 12.82 | 12.91 | 12.35 | 12.91 | 0 | +0.33(+2.59%) |
May 01, 2013 | 12.84 | 12.84 | 12.58 | 12.58 | 0 | -0.11(-0.86%) |
Apr 30, 2013 | 12.69 | 12.69 | 12.65 | 12.69 | 0 | +0.05(+0.36%) |
Apr 29, 2013 | 12.69 | 12.85 | 12.65 | 12.65 | 6,241 | -0.01(-0.07%) |
Apr 26, 2013 | 12.33 | 12.86 | 12.33 | 12.65 | 6,800 | +0.32(+2.57%) |
Apr 25, 2013 | 12.51 | 12.69 | 12.33 | 12.34 | 9,873 | +0.02(+0.15%) |
Apr 24, 2013 | 12.34 | 12.34 | 12.32 | 12.32 | 0 | -0.14(-1.09%) |
Apr 23, 2013 | 12.30 | 12.88 | 12.30 | 12.46 | 882 | +0.10(+0.81%) |
Apr 22, 2013 | 12.35 | 12.36 | 12.31 | 12.36 | 326 | +0.05(+0.44%) |
Apr 19, 2013 | 13.00 | 13.00 | 12.26 | 12.30 | 870 | -0.01(-0.07%) |
Apr 18, 2013 | 12.02 | 12.78 | 12.02 | 12.31 | 1,033 | -0.07(-0.59%) |
Apr 17, 2013 | 12.09 | 12.90 | 12.09 | 12.38 | 3,839 | +0.14(+1.18%) |
Apr 16, 2013 | 12.19 | 12.42 | 11.73 | 12.24 | 11,076 | +0.13(+1.05%) |
Apr 15, 2013 | 12.98 | 12.98 | 11.89 | 12.11 | 5,937 | -0.77(-5.98%) |
Apr 12, 2013 | 13.01 | 13.01 | 12.46 | 12.88 | 1,765 | -0.13(-0.98%) |
Apr 11, 2013 | 12.97 | 13.01 | 12.88 | 13.01 | 2,474 | +0.12(+0.91%) |
Apr 10, 2013 | 12.96 | 13.01 | 12.53 | 12.89 | 2,220 | -0.12(-0.91%) |
Apr 09, 2013 | 12.77 | 13.01 | 12.77 | 13.01 | 2,323 | +0.14(+1.06%) |
Apr 08, 2013 | 12.84 | 13.01 | 12.51 | 12.87 | 1,302 | -0.05(-0.35%) |
Apr 05, 2013 | 12.77 | 13.01 | 12.60 | 12.92 | 882 | +0.18(+1.42%) |
Apr 04, 2013 | 12.58 | 13.01 | 12.58 | 12.74 | 11,632 | +0.14(+1.15%) |
Apr 03, 2013 | 12.64 | 12.64 | 12.44 | 12.59 | 772 | +0.13(+1.02%) |
Apr 02, 2013 | 12.58 | 12.67 | 12.46 | 12.46 | 10,506 | +0.15(+1.25%) |