Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 11.33 | 11.49 | 11.27 | 11.44 | 7,032,256 | -0.25(-2.17%) |
Jun 27, 2013 | 11.67 | 11.80 | 11.60 | 11.69 | 4,154,944 | -0.17(-1.41%) |
Jun 26, 2013 | 11.93 | 11.96 | 11.79 | 11.86 | 2,125,760 | +0.09(+0.79%) |
Jun 25, 2013 | 11.70 | 11.81 | 11.57 | 11.77 | 3,459,879 | +0.21(+1.79%) |
Jun 24, 2013 | 11.50 | 11.69 | 11.46 | 11.56 | 3,883,297 | -0.15(-1.26%) |
Jun 21, 2013 | 11.81 | 11.82 | 11.50 | 11.71 | 3,383,448 | -0.09(-0.79%) |
Jun 20, 2013 | 12.03 | 12.07 | 11.75 | 11.80 | 5,929,761 | -0.52(-4.23%) |
Jun 19, 2013 | 12.60 | 12.71 | 12.32 | 12.32 | 3,394,411 | -0.21(-1.71%) |
Jun 18, 2013 | 12.65 | 12.68 | 12.51 | 12.54 | 2,307,343 | +0.14(+1.13%) |
Jun 17, 2013 | 12.46 | 12.56 | 12.30 | 12.40 | 2,440,444 | +0.03(+0.22%) |
Jun 14, 2013 | 12.43 | 12.56 | 12.32 | 12.37 | 2,314,141 | -0.24(-1.91%) |
Jun 13, 2013 | 12.35 | 12.62 | 12.30 | 12.61 | 3,534,776 | +0.35(+2.89%) |
Jun 12, 2013 | 12.52 | 12.53 | 12.23 | 12.26 | 4,310,092 | -0.28(-2.24%) |
Jun 11, 2013 | 12.51 | 12.68 | 12.45 | 12.54 | 6,729,062 | -0.30(-2.34%) |
Jun 10, 2013 | 12.88 | 12.90 | 12.72 | 12.84 | 3,508,575 | +0.02(+0.16%) |
Jun 07, 2013 | 12.72 | 12.83 | 12.62 | 12.82 | 4,297,889 | +0.12(+0.95%) |
Jun 06, 2013 | 12.70 | 12.72 | 12.48 | 12.70 | 6,096,944 | -0.10(-0.78%) |
Jun 05, 2013 | 13.03 | 13.05 | 12.76 | 12.80 | 7,786,710 | -0.16(-1.24%) |
Jun 04, 2013 | 13.07 | 13.15 | 12.88 | 12.96 | 3,593,116 | -0.13(-0.97%) |
Jun 03, 2013 | 12.99 | 13.12 | 12.88 | 13.08 | 4,987,841 | +0.26(+2.03%) |
May 31, 2013 | 13.04 | 13.12 | 12.82 | 12.82 | 3,761,924 | -0.29(-2.19%) |
May 30, 2013 | 13.04 | 13.18 | 13.03 | 13.11 | 4,623,542 | +0.11(+0.82%) |
May 29, 2013 | 13.00 | 13.03 | 12.91 | 13.00 | 5,094,305 | -0.12(-0.92%) |
May 28, 2013 | 13.28 | 13.29 | 13.04 | 13.12 | 4,534,103 | +0.19(+1.45%) |
May 24, 2013 | 12.92 | 12.94 | 12.79 | 12.94 | 3,892,103 | -0.08(-0.62%) |
May 23, 2013 | 12.92 | 13.09 | 12.82 | 13.02 | 5,303,540 | -0.18(-1.37%) |
May 22, 2013 | 13.33 | 13.66 | 13.12 | 13.20 | 7,496,481 | +0.07(+0.51%) |
May 21, 2013 | 13.09 | 13.18 | 13.03 | 13.13 | 2,735,710 | -0.19(-1.40%) |
May 20, 2013 | 13.25 | 13.34 | 13.22 | 13.32 | 2,567,279 | -0.07(-0.50%) |
May 17, 2013 | 13.20 | 13.43 | 13.15 | 13.38 | 3,733,152 | +0.34(+2.61%) |
May 16, 2013 | 13.15 | 13.18 | 13.01 | 13.04 | 2,455,597 | +0.01(+0.05%) |
May 15, 2013 | 13.00 | 13.06 | 12.96 | 13.04 | 2,743,807 | +0.19(+1.51%) |
May 13, 2013 | 12.76 | 12.84 | 12.72 | 12.84 | 2,161,768 | -0.17(-1.33%) |
May 10, 2013 | 12.94 | 13.02 | 12.87 | 13.02 | 3,408,595 | +0.24(+1.88%) |
May 09, 2013 | 12.95 | 12.98 | 12.74 | 12.78 | 5,019,829 | -0.11(-0.88%) |
May 08, 2013 | 12.74 | 12.91 | 12.73 | 12.89 | 2,989,753 | +0.16(+1.26%) |
May 07, 2013 | 12.86 | 12.88 | 12.71 | 12.73 | 4,822,975 | +0.24(+1.93%) |
May 06, 2013 | 12.42 | 12.56 | 12.41 | 12.49 | 2,755,030 | +0.08(+0.65%) |
May 03, 2013 | 12.33 | 12.43 | 12.08 | 12.41 | 4,633,063 | +0.33(+2.71%) |
May 02, 2013 | 11.93 | 12.10 | 11.90 | 12.08 | 2,681,933 | +0.13(+1.12%) |
May 01, 2013 | 12.07 | 12.10 | 11.92 | 11.95 | 3,462,436 | -0.03(-0.22%) |
Apr 30, 2013 | 11.97 | 12.02 | 11.83 | 11.97 | 4,748,272 | +0.07(+0.62%) |
Apr 29, 2013 | 12.04 | 12.06 | 11.87 | 11.90 | 7,236,486 | -0.17(-1.38%) |
Apr 26, 2013 | 12.03 | 12.09 | 12.03 | 12.07 | 3,065,293 | +0.02(+0.17%) |
Apr 25, 2013 | 12.11 | 12.17 | 12.01 | 12.05 | 2,817,016 | +0.01(+0.05%) |
Apr 24, 2013 | 12.10 | 12.15 | 11.97 | 12.04 | 5,578,230 | -0.16(-1.31%) |
Apr 23, 2013 | 12.18 | 12.22 | 12.09 | 12.20 | 3,868,987 | +0.26(+2.17%) |
Apr 22, 2013 | 11.93 | 11.97 | 11.76 | 11.94 | 3,002,742 | +0.19(+1.64%) |
Apr 19, 2013 | 11.71 | 11.76 | 11.63 | 11.75 | 4,945,873 | +0.21(+1.79%) |
Apr 18, 2013 | 11.67 | 11.69 | 11.46 | 11.54 | 3,848,700 | -0.31(-2.64%) |
Apr 17, 2013 | 11.93 | 11.97 | 11.67 | 11.85 | 3,971,914 | -0.37(-3.05%) |
Apr 16, 2013 | 12.17 | 12.23 | 12.01 | 12.23 | 3,876,095 | +0.35(+2.97%) |
Apr 15, 2013 | 12.15 | 12.21 | 11.86 | 11.87 | 3,561,054 | -0.45(-3.62%) |
Apr 12, 2013 | 12.25 | 12.33 | 12.16 | 12.32 | 2,007,719 | -0.11(-0.86%) |
Apr 11, 2013 | 12.50 | 12.61 | 12.38 | 12.43 | 5,584,381 | +0.19(+1.58%) |
Apr 10, 2013 | 12.14 | 12.35 | 12.07 | 12.23 | 5,771,775 | +0.48(+4.08%) |
Apr 09, 2013 | 11.65 | 11.82 | 11.59 | 11.75 | 3,698,789 | +0.33(+2.92%) |
Apr 08, 2013 | 11.39 | 11.43 | 11.26 | 11.42 | 2,633,669 | -0.14(-1.21%) |
Apr 05, 2013 | 11.26 | 11.59 | 11.19 | 11.56 | 4,267,281 | -0.07(-0.57%) |
Apr 04, 2013 | 11.57 | 11.68 | 11.49 | 11.63 | 2,379,250 | +0.05(+0.40%) |
Apr 03, 2013 | 11.84 | 11.88 | 11.55 | 11.58 | 3,925,331 | -0.36(-3.01%) |
Apr 02, 2013 | 11.93 | 12.03 | 11.89 | 11.94 | 3,871,101 | +0.25(+2.11%) |