Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 11.74 | 12.15 | 11.70 | 12.14 | 1,114,260 | +0.09(+0.73%) |
Jun 26, 2013 | 12.21 | 12.22 | 12.04 | 12.05 | 1,055,800 | -0.53(-4.17%) |
Jun 25, 2013 | 12.61 | 12.63 | 12.53 | 12.58 | 813,070 | -0.05(-0.43%) |
Jun 24, 2013 | 12.67 | 12.70 | 12.58 | 12.63 | 731,880 | -0.11(-0.89%) |
Jun 21, 2013 | 12.75 | 12.80 | 12.69 | 12.75 | 445,450 | +0.15(+1.20%) |
Jun 20, 2013 | 12.77 | 12.87 | 12.57 | 12.60 | 3,078,330 | -0.72(-5.40%) |
Jun 19, 2013 | 13.51 | 13.55 | 13.29 | 13.32 | 742,970 | -0.16(-1.17%) |
Jun 18, 2013 | 13.53 | 13.55 | 13.41 | 13.47 | 1,115,170 | -0.17(-1.22%) |
Jun 17, 2013 | 13.65 | 13.66 | 13.61 | 13.64 | 336,830 | -0.06(-0.43%) |
Jun 14, 2013 | 13.65 | 13.71 | 13.65 | 13.70 | 209,640 | +0.07(+0.51%) |
Jun 13, 2013 | 13.58 | 13.67 | 13.54 | 13.63 | 321,700 | -0.05(-0.35%) |
Jun 12, 2013 | 13.55 | 13.74 | 13.55 | 13.68 | 232,910 | +0.09(+0.70%) |
Jun 11, 2013 | 13.48 | 13.61 | 13.48 | 13.58 | 289,340 | -0.07(-0.51%) |
Jun 10, 2013 | 13.60 | 13.68 | 13.56 | 13.65 | 273,770 | +0.06(+0.47%) |
Jun 07, 2013 | 13.66 | 13.72 | 13.58 | 13.59 | 549,640 | -0.33(-2.35%) |
Jun 06, 2013 | 13.80 | 14.03 | 13.77 | 13.91 | 539,460 | +0.09(+0.68%) |
Jun 05, 2013 | 13.80 | 13.89 | 13.77 | 13.82 | 239,780 | +0.04(+0.27%) |
Jun 04, 2013 | 13.78 | 13.80 | 13.69 | 13.78 | 304,680 | -0.13(-0.91%) |
Jun 03, 2013 | 13.74 | 13.96 | 13.70 | 13.91 | 495,890 | +0.26(+1.94%) |
May 31, 2013 | 13.82 | 13.85 | 13.64 | 13.64 | 4,795,760 | -0.29(-2.07%) |
May 30, 2013 | 13.94 | 13.97 | 13.89 | 13.93 | 2,612,680 | +0.19(+1.37%) |
May 29, 2013 | 13.67 | 13.75 | 13.63 | 13.74 | 6,642,370 | +0.14(+1.00%) |
May 28, 2013 | 13.62 | 13.81 | 13.54 | 13.61 | 1,795,980 | -0.03(-0.21%) |
May 24, 2013 | 13.67 | 13.71 | 13.62 | 13.64 | 3,340,460 | -0.09(-0.64%) |
May 23, 2013 | 13.72 | 13.73 | 13.58 | 13.72 | 369,420 | +0.27(+2.01%) |
May 22, 2013 | 13.68 | 13.95 | 13.35 | 13.45 | 1,378,750 | -0.10(-0.71%) |
May 21, 2013 | 13.47 | 13.62 | 13.40 | 13.55 | 1,032,140 | -0.23(-1.65%) |
May 20, 2013 | 13.34 | 13.79 | 13.34 | 13.78 | 1,793,160 | +0.41(+3.11%) |
May 17, 2013 | 13.57 | 13.59 | 13.36 | 13.36 | 1,950,950 | -0.31(-2.25%) |
May 16, 2013 | 13.57 | 13.70 | 13.56 | 13.67 | 1,714,810 | -0.06(-0.43%) |
May 15, 2013 | 13.93 | 13.96 | 13.69 | 13.73 | 1,218,770 | -0.38(-2.69%) |
May 13, 2013 | 14.11 | 14.16 | 14.10 | 14.11 | 759,230 | -0.12(-0.88%) |
May 10, 2013 | 14.09 | 14.24 | 14.00 | 14.23 | 704,960 | -0.13(-0.88%) |
May 09, 2013 | 14.41 | 14.51 | 14.33 | 14.36 | 347,100 | -0.16(-1.12%) |
May 08, 2013 | 14.45 | 14.55 | 14.43 | 14.52 | 530,120 | +0.21(+1.48%) |
May 07, 2013 | 14.31 | 14.33 | 14.21 | 14.31 | 1,158,740 | -0.18(-1.21%) |
May 06, 2013 | 14.51 | 14.52 | 14.44 | 14.49 | 622,150 | +0.00(+0.01%) |
May 03, 2013 | 14.44 | 14.50 | 14.42 | 14.48 | 647,140 | +0.02(+0.16%) |
May 02, 2013 | 14.47 | 14.51 | 14.44 | 14.46 | 1,121,030 | +0.08(+0.53%) |
May 01, 2013 | 14.33 | 14.43 | 14.21 | 14.38 | 1,405,520 | -0.16(-1.13%) |
Apr 30, 2013 | 14.50 | 14.55 | 14.43 | 14.55 | 978,440 | +0.05(+0.32%) |
Apr 29, 2013 | 14.49 | 14.54 | 14.43 | 14.50 | 680,390 | +0.14(+0.97%) |
Apr 26, 2013 | 14.50 | 14.62 | 14.28 | 14.36 | 1,872,800 | -0.07(-0.51%) |
Apr 25, 2013 | 14.28 | 14.47 | 14.26 | 14.44 | 1,211,330 | +0.33(+2.35%) |
Apr 24, 2013 | 14.08 | 14.12 | 14.02 | 14.11 | 672,370 | +0.15(+1.08%) |
Apr 23, 2013 | 13.98 | 13.98 | 13.86 | 13.95 | 1,423,540 | -0.10(-0.70%) |
Apr 22, 2013 | 14.09 | 14.09 | 13.99 | 14.05 | 695,740 | +0.24(+1.74%) |
Apr 19, 2013 | 13.86 | 13.87 | 13.73 | 13.81 | 820,200 | +0.12(+0.86%) |
Apr 18, 2013 | 13.67 | 13.79 | 13.62 | 13.70 | 942,380 | +0.15(+1.11%) |
Apr 17, 2013 | 13.64 | 13.75 | 13.49 | 13.54 | 1,594,940 | +0.00(+0.01%) |
Apr 16, 2013 | 13.75 | 13.77 | 13.44 | 13.54 | 1,945,450 | +0.15(+1.15%) |
Apr 15, 2013 | 13.87 | 13.93 | 13.30 | 13.39 | 6,673,370 | -1.28(-8.71%) |
Apr 12, 2013 | 15.15 | 15.17 | 14.63 | 14.67 | 4,269,050 | -0.73(-4.74%) |
Apr 11, 2013 | 15.37 | 15.46 | 15.36 | 15.40 | 394,520 | +0.02(+0.16%) |
Apr 10, 2013 | 15.57 | 15.57 | 15.36 | 15.37 | 966,750 | -0.26(-1.69%) |
Apr 09, 2013 | 15.53 | 15.68 | 15.53 | 15.64 | 526,110 | +0.12(+0.76%) |
Apr 08, 2013 | 15.49 | 15.56 | 15.46 | 15.52 | 271,940 | -0.06(-0.39%) |
Apr 05, 2013 | 15.45 | 15.60 | 15.40 | 15.58 | 3,717,220 | +0.26(+1.70%) |
Apr 04, 2013 | 15.26 | 15.35 | 15.24 | 15.32 | 715,660 | -0.04(-0.29%) |
Apr 03, 2013 | 15.50 | 15.55 | 15.29 | 15.36 | 1,888,490 | -0.18(-1.15%) |
Apr 02, 2013 | 15.60 | 15.62 | 15.52 | 15.54 | 872,200 | -0.23(-1.45%) |