Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 13.23 | 13.88 | 13.11 | 13.56 | 6,552,703 | +0.27(+2.02%) |
Jun 26, 2013 | 12.53 | 13.30 | 12.46 | 13.29 | 6,783,674 | +0.91(+7.33%) |
Jun 25, 2013 | 11.97 | 12.46 | 11.95 | 12.38 | 5,517,249 | +0.66(+5.67%) |
Jun 24, 2013 | 11.71 | 11.90 | 11.50 | 11.72 | 4,963,771 | -0.29(-2.45%) |
Jun 21, 2013 | 12.03 | 12.14 | 11.47 | 12.01 | 6,664,849 | +0.27(+2.29%) |
Jun 20, 2013 | 12.27 | 12.42 | 11.65 | 11.74 | 5,903,608 | -0.73(-5.83%) |
Jun 19, 2013 | 12.76 | 12.84 | 12.35 | 12.47 | 0 | -0.31(-2.46%) |
Jun 18, 2013 | 12.58 | 12.91 | 12.58 | 12.78 | 3,966,730 | +0.20(+1.61%) |
Jun 17, 2013 | 12.70 | 12.93 | 12.37 | 12.58 | 4,434,919 | +0.14(+1.11%) |
Jun 14, 2013 | 13.20 | 13.22 | 12.18 | 12.44 | 0 | -0.48(-3.70%) |
Jun 13, 2013 | 12.50 | 13.06 | 12.29 | 12.92 | 3,964,872 | +0.40(+3.19%) |
Jun 12, 2013 | 13.13 | 13.52 | 12.38 | 12.52 | 5,964,013 | -0.62(-4.69%) |
Jun 11, 2013 | 13.65 | 13.72 | 12.93 | 13.14 | 7,049,006 | -0.90(-6.44%) |
Jun 10, 2013 | 12.85 | 14.18 | 12.76 | 14.04 | 8,713,163 | +1.18(+9.17%) |
Jun 07, 2013 | 12.82 | 13.03 | 12.58 | 12.86 | 0 | +0.18(+1.39%) |
Jun 06, 2013 | 12.12 | 12.69 | 12.05 | 12.69 | 5,620,337 | +0.59(+4.87%) |
Jun 05, 2013 | 11.98 | 12.38 | 11.93 | 12.10 | 0 | -0.13(-1.07%) |
Jun 04, 2013 | 12.39 | 12.88 | 11.98 | 12.23 | 0 | -0.12(-0.96%) |
Jun 03, 2013 | 12.45 | 12.76 | 11.64 | 12.34 | 7,946,349 | -0.30(-2.38%) |
May 31, 2013 | 13.25 | 13.33 | 12.64 | 12.65 | 6,123,800 | -0.67(-5.02%) |
May 30, 2013 | 13.27 | 13.69 | 13.14 | 13.31 | 10,209,994 | +0.45(+3.51%) |
May 29, 2013 | 12.55 | 13.01 | 12.35 | 12.86 | 7,470,621 | +0.01(+0.05%) |
May 28, 2013 | 13.26 | 13.54 | 12.67 | 12.86 | 9,106,194 | +0.00(+0.00%) |
May 24, 2013 | 12.63 | 13.08 | 12.44 | 12.86 | 0 | +0.33(+2.67%) |
May 23, 2013 | 11.98 | 12.61 | 11.82 | 12.52 | 15,150,767 | -0.05(-0.36%) |
May 22, 2013 | 13.78 | 13.92 | 12.23 | 12.57 | 19,013,962 | -1.19(-8.62%) |
May 21, 2013 | 15.06 | 15.56 | 13.69 | 13.75 | 18,638,700 | -1.11(-7.49%) |
May 20, 2013 | 14.12 | 15.06 | 14.05 | 14.87 | 16,627,158 | +1.07(+7.74%) |
May 17, 2013 | 13.20 | 14.04 | 12.84 | 13.80 | 0 | +0.73(+5.61%) |
May 16, 2013 | 14.35 | 14.46 | 13.02 | 13.06 | 21,636,628 | -0.46(-3.39%) |
May 15, 2013 | 13.47 | 14.66 | 13.06 | 13.52 | 32,854,186 | +1.26(+10.25%) |
May 13, 2013 | 12.37 | 12.77 | 12.03 | 12.27 | 19,155,590 | +0.48(+4.06%) |
May 10, 2013 | 10.75 | 11.84 | 10.64 | 11.79 | 0 | +1.10(+10.29%) |
May 09, 2013 | 10.01 | 11.08 | 9.915 | 10.69 | 0 | +0.63(+6.25%) |
May 08, 2013 | 10.05 | 10.34 | 9.862 | 10.06 | 6,922,964 | -0.04(-0.39%) |
May 07, 2013 | 10.28 | 10.43 | 9.627 | 10.10 | 11,094,287 | -0.29(-2.77%) |
May 06, 2013 | 9.876 | 10.50 | 9.745 | 10.39 | 11,633,933 | +0.65(+6.66%) |
May 03, 2013 | 9.889 | 10.01 | 9.594 | 9.738 | 0 | -0.28(-2.75%) |
May 02, 2013 | 8.612 | 10.13 | 8.291 | 10.01 | 21,260,962 | +1.50(+17.62%) |
May 01, 2013 | 8.788 | 8.828 | 8.402 | 8.513 | 5,553,778 | -0.39(-4.34%) |
Apr 30, 2013 | 9.037 | 9.319 | 8.651 | 8.900 | 10,087,733 | -0.05(-0.51%) |
Apr 29, 2013 | 8.756 | 9.397 | 8.743 | 8.946 | 10,672,055 | +0.27(+3.09%) |
Apr 26, 2013 | 8.422 | 9.103 | 8.317 | 8.677 | 15,885,801 | +0.71(+8.96%) |
Apr 25, 2013 | 7.931 | 8.415 | 7.904 | 7.963 | 7,502,700 | -0.07(-0.82%) |
Apr 24, 2013 | 7.348 | 8.088 | 7.348 | 8.029 | 11,250,023 | +0.76(+10.45%) |
Apr 23, 2013 | 6.922 | 7.400 | 6.922 | 7.269 | 5,837,211 | +0.37(+5.31%) |
Apr 22, 2013 | 6.745 | 7.099 | 6.523 | 6.902 | 4,576,245 | +0.26(+3.94%) |
Apr 19, 2013 | 6.660 | 6.863 | 6.555 | 6.640 | 3,223,126 | +0.02(+0.30%) |
Apr 18, 2013 | 6.739 | 6.830 | 6.542 | 6.621 | 3,001,110 | -0.13(-1.94%) |
Apr 17, 2013 | 6.778 | 7.112 | 6.621 | 6.752 | 4,590,464 | -0.17(-2.46%) |
Apr 16, 2013 | 6.870 | 7.066 | 6.785 | 6.922 | 3,432,482 | +0.27(+4.04%) |
Apr 15, 2013 | 7.125 | 7.191 | 6.496 | 6.654 | 6,544,412 | -0.59(-8.14%) |
Apr 12, 2013 | 7.138 | 7.492 | 7.073 | 7.243 | 4,702,673 | +0.01(+0.09%) |
Apr 11, 2013 | 7.079 | 7.518 | 7.020 | 7.236 | 7,108,386 | +0.18(+2.50%) |
Apr 10, 2013 | 7.308 | 7.610 | 6.922 | 7.060 | 12,664,414 | -0.40(-5.36%) |
Apr 09, 2013 | 6.431 | 7.760 | 6.300 | 7.459 | 22,056,740 | +1.09(+17.07%) |
Apr 08, 2013 | 6.261 | 6.582 | 6.202 | 6.371 | 4,639,615 | +0.21(+3.39%) |
Apr 05, 2013 | 6.136 | 6.333 | 5.966 | 6.162 | 5,133,543 | -0.28(-4.37%) |
Apr 04, 2013 | 6.234 | 6.614 | 5.894 | 6.444 | 8,163,843 | +0.10(+1.55%) |
Apr 03, 2013 | 7.053 | 7.092 | 6.280 | 6.346 | 7,642,384 | -0.69(-9.78%) |
Apr 02, 2013 | 7.387 | 7.466 | 6.974 | 7.033 | 3,509,898 | -0.29(-4.02%) |