Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 11.45 | 11.64 | 11.29 | 11.33 | 235,217 | -0.15(-1.31%) |
Jun 27, 2013 | 11.20 | 11.48 | 11.16 | 11.48 | 98,069 | +0.35(+3.14%) |
Jun 26, 2013 | 11.42 | 11.42 | 11.06 | 11.13 | 97,028 | -0.19(-1.68%) |
Jun 25, 2013 | 11.37 | 11.58 | 11.22 | 11.32 | 88,216 | +0.08(+0.71%) |
Jun 24, 2013 | 11.22 | 11.40 | 11.06 | 11.24 | 116,250 | -0.17(-1.49%) |
Jun 21, 2013 | 11.42 | 11.46 | 11.05 | 11.41 | 250,721 | +0.04(+0.35%) |
Jun 20, 2013 | 11.72 | 11.86 | 11.23 | 11.37 | 98,544 | -0.59(-4.93%) |
Jun 19, 2013 | 12.13 | 12.22 | 11.95 | 11.96 | 93,801 | -0.18(-1.48%) |
Jun 18, 2013 | 11.79 | 12.15 | 11.79 | 12.14 | 67,620 | +0.39(+3.32%) |
Jun 17, 2013 | 11.74 | 11.78 | 11.58 | 11.75 | 371,338 | +0.11(+0.95%) |
Jun 14, 2013 | 11.99 | 11.99 | 11.53 | 11.64 | 106,378 | -0.41(-3.40%) |
Jun 13, 2013 | 11.90 | 12.07 | 11.71 | 12.05 | 61,680 | +0.11(+0.92%) |
Jun 12, 2013 | 12.38 | 12.45 | 11.93 | 11.94 | 123,060 | -0.41(-3.32%) |
Jun 11, 2013 | 12.00 | 12.36 | 11.89 | 12.35 | 149,301 | +0.10(+0.82%) |
Jun 10, 2013 | 12.06 | 12.26 | 11.96 | 12.25 | 50,180 | +0.19(+1.58%) |
Jun 07, 2013 | 12.05 | 12.15 | 11.86 | 12.06 | 108,740 | +0.12(+1.01%) |
Jun 06, 2013 | 11.39 | 12.00 | 11.30 | 11.94 | 82,997 | +0.52(+4.55%) |
Jun 05, 2013 | 11.72 | 11.72 | 11.37 | 11.42 | 111,789 | -0.36(-3.06%) |
Jun 04, 2013 | 11.93 | 12.16 | 11.54 | 11.78 | 99,751 | -0.15(-1.26%) |
Jun 03, 2013 | 11.51 | 12.04 | 11.44 | 11.93 | 153,448 | +0.44(+3.83%) |
May 31, 2013 | 11.42 | 11.53 | 11.24 | 11.49 | 80,097 | -0.04(-0.35%) |
May 30, 2013 | 11.44 | 11.54 | 11.30 | 11.53 | 65,615 | +0.05(+0.44%) |
May 29, 2013 | 11.71 | 11.75 | 11.34 | 11.48 | 100,700 | -0.37(-3.12%) |
May 28, 2013 | 11.92 | 12.00 | 11.70 | 11.85 | 111,346 | +0.07(+0.59%) |
May 24, 2013 | 11.82 | 11.88 | 11.64 | 11.78 | 169,796 | -0.13(-1.09%) |
May 23, 2013 | 11.74 | 12.03 | 11.73 | 11.91 | 128,526 | +0.01(+0.08%) |
May 22, 2013 | 12.20 | 12.30 | 11.78 | 11.90 | 150,114 | -0.27(-2.22%) |
May 21, 2013 | 12.30 | 12.30 | 12.12 | 12.17 | 75,069 | -0.13(-1.06%) |
May 20, 2013 | 12.45 | 12.55 | 12.16 | 12.30 | 153,409 | -0.20(-1.60%) |
May 17, 2013 | 12.44 | 12.51 | 12.30 | 12.50 | 108,422 | +0.11(+0.89%) |
May 16, 2013 | 12.72 | 12.73 | 12.16 | 12.39 | 167,390 | -0.37(-2.90%) |
May 15, 2013 | 12.73 | 12.87 | 12.58 | 12.76 | 88,186 | -0.04(-0.31%) |
May 13, 2013 | 12.65 | 12.85 | 12.63 | 12.80 | 70,796 | +0.09(+0.71%) |
May 10, 2013 | 12.75 | 12.85 | 12.57 | 12.71 | 78,332 | -0.05(-0.39%) |
May 09, 2013 | 12.54 | 12.83 | 12.44 | 12.76 | 132,713 | +0.21(+1.67%) |
May 08, 2013 | 12.29 | 12.61 | 12.14 | 12.55 | 156,226 | +0.18(+1.46%) |
May 07, 2013 | 11.50 | 12.37 | 11.50 | 12.37 | 332,783 | +1.19(+10.64%) |
May 06, 2013 | 11.20 | 11.24 | 11.04 | 11.18 | 163,320 | +0.01(+0.09%) |
May 03, 2013 | 11.19 | 11.43 | 11.13 | 11.17 | 298,178 | +0.17(+1.55%) |
May 02, 2013 | 11.05 | 11.25 | 10.95 | 11.00 | 96,689 | +0.06(+0.55%) |
May 01, 2013 | 11.55 | 11.55 | 10.85 | 10.94 | 231,165 | -0.65(-5.61%) |
Apr 30, 2013 | 11.81 | 11.82 | 11.30 | 11.59 | 217,136 | -0.19(-1.61%) |
Apr 29, 2013 | 12.22 | 12.22 | 11.74 | 11.78 | 162,282 | -0.37(-3.05%) |
Apr 26, 2013 | 12.81 | 12.83 | 12.12 | 12.15 | 255,002 | -0.68(-5.30%) |
Apr 25, 2013 | 11.99 | 12.91 | 11.99 | 12.83 | 305,597 | +0.64(+5.25%) |
Apr 24, 2013 | 12.53 | 12.53 | 11.98 | 12.19 | 142,856 | -0.35(-2.79%) |
Apr 23, 2013 | 12.21 | 12.54 | 12.16 | 12.54 | 138,451 | +0.41(+3.38%) |
Apr 22, 2013 | 12.24 | 12.24 | 11.70 | 12.13 | 163,208 | -0.06(-0.49%) |
Apr 19, 2013 | 12.15 | 12.53 | 12.05 | 12.19 | 140,137 | +0.08(+0.66%) |
Apr 18, 2013 | 12.67 | 12.69 | 12.02 | 12.11 | 135,533 | -0.56(-4.42%) |
Apr 17, 2013 | 12.66 | 12.82 | 12.47 | 12.67 | 167,861 | -0.16(-1.25%) |
Apr 16, 2013 | 12.63 | 13.25 | 12.63 | 12.83 | 197,088 | +0.50(+4.06%) |
Apr 15, 2013 | 12.79 | 12.89 | 12.30 | 12.33 | 140,045 | -0.60(-4.64%) |
Apr 12, 2013 | 13.26 | 13.26 | 12.85 | 12.93 | 45,751 | -0.38(-2.85%) |
Apr 11, 2013 | 13.23 | 13.54 | 13.18 | 13.31 | 70,298 | +0.10(+0.76%) |
Apr 10, 2013 | 12.85 | 13.31 | 12.77 | 13.21 | 106,384 | +0.33(+2.56%) |
Apr 09, 2013 | 12.78 | 12.99 | 12.74 | 12.88 | 73,234 | +0.09(+0.70%) |
Apr 08, 2013 | 12.85 | 12.85 | 12.47 | 12.79 | 76,678 | +0.02(+0.16%) |
Apr 05, 2013 | 12.27 | 12.78 | 12.20 | 12.77 | 122,961 | +0.12(+0.95%) |
Apr 04, 2013 | 12.64 | 12.86 | 12.44 | 12.65 | 100,790 | -0.02(-0.16%) |
Apr 03, 2013 | 13.07 | 13.07 | 12.52 | 12.67 | 137,529 | -0.36(-2.76%) |
Apr 02, 2013 | 13.36 | 13.37 | 12.97 | 13.03 | 87,084 | -0.32(-2.40%) |