Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 10.43 | 10.49 | 10.10 | 10.35 | 4,103,882 | -0.04(-0.40%) |
Jun 26, 2013 | 10.12 | 10.44 | 9.880 | 10.39 | 0 | +0.28(+2.77%) |
Jun 25, 2013 | 10.14 | 10.40 | 9.750 | 10.11 | 0 | +0.00(+0.00%) |
Jun 24, 2013 | 9.800 | 10.28 | 9.520 | 10.11 | 0 | +0.24(+2.43%) |
Jun 21, 2013 | 9.660 | 9.970 | 9.551 | 9.870 | 200,675 | +0.28(+2.92%) |
Jun 20, 2013 | 9.580 | 9.640 | 9.430 | 9.590 | 0 | -0.20(-2.04%) |
Jun 19, 2013 | 9.390 | 10.06 | 9.250 | 9.790 | 0 | +0.22(+2.30%) |
Jun 18, 2013 | 10.45 | 10.68 | 9.510 | 9.570 | 0 | -1.40(-12.76%) |
Jun 17, 2013 | 11.97 | 12.18 | 10.95 | 10.97 | 523,116 | -1.00(-8.35%) |
Jun 14, 2013 | 11.98 | 12.20 | 11.86 | 11.97 | 0 | -0.06(-0.50%) |
Jun 13, 2013 | 12.28 | 12.47 | 11.86 | 12.03 | 435,903 | -0.21(-1.72%) |
Jun 12, 2013 | 13.31 | 13.33 | 11.50 | 12.24 | 2,024,193 | -0.93(-7.06%) |
Jun 11, 2013 | 14.86 | 14.90 | 10.24 | 13.17 | 4,336,448 | -1.96(-12.95%) |
Jun 10, 2013 | 15.05 | 15.16 | 14.78 | 15.13 | 0 | +0.21(+1.41%) |
Jun 07, 2013 | 15.09 | 15.14 | 14.89 | 14.92 | 0 | -0.16(-1.06%) |
Jun 06, 2013 | 14.52 | 15.13 | 14.31 | 15.08 | 0 | +0.53(+3.64%) |
Jun 05, 2013 | 15.19 | 15.44 | 14.37 | 14.55 | 0 | -0.59(-3.90%) |
Jun 04, 2013 | 15.35 | 15.49 | 15.05 | 15.14 | 0 | -0.22(-1.43%) |
Jun 03, 2013 | 14.86 | 15.40 | 14.78 | 15.36 | 111,387 | +0.46(+3.09%) |
May 31, 2013 | 14.98 | 15.19 | 14.49 | 14.90 | 152,754 | -0.10(-0.67%) |
May 30, 2013 | 15.07 | 15.18 | 14.91 | 15.00 | 0 | -0.04(-0.27%) |
May 29, 2013 | 14.73 | 15.09 | 14.30 | 15.04 | 69,766 | +0.30(+2.04%) |
May 28, 2013 | 14.87 | 15.14 | 14.74 | 14.74 | 85,760 | -0.03(-0.20%) |
May 24, 2013 | 14.56 | 14.84 | 14.32 | 14.77 | 0 | +0.11(+0.75%) |
May 23, 2013 | 13.84 | 14.71 | 13.75 | 14.66 | 0 | +0.66(+4.71%) |
May 22, 2013 | 14.60 | 15.00 | 13.84 | 14.00 | 0 | -0.54(-3.71%) |
May 21, 2013 | 14.96 | 15.10 | 14.30 | 14.54 | 0 | -0.32(-2.15%) |
May 20, 2013 | 15.08 | 15.39 | 14.82 | 14.86 | 0 | -0.34(-2.24%) |
May 17, 2013 | 15.28 | 15.32 | 14.98 | 15.20 | 0 | -0.09(-0.59%) |
May 16, 2013 | 15.28 | 15.49 | 15.05 | 15.29 | 64,914 | +0.02(+0.13%) |
May 15, 2013 | 15.13 | 15.28 | 15.00 | 15.27 | 0 | +0.26(+1.73%) |
May 13, 2013 | 14.89 | 15.14 | 14.73 | 15.01 | 0 | +0.16(+1.08%) |
May 10, 2013 | 14.56 | 14.92 | 14.45 | 14.85 | 0 | +0.22(+1.50%) |
May 09, 2013 | 15.50 | 16.00 | 13.50 | 14.63 | 0 | -0.58(-3.81%) |
May 08, 2013 | 14.96 | 15.21 | 14.76 | 15.21 | 0 | +0.32(+2.15%) |
May 07, 2013 | 14.68 | 15.01 | 14.62 | 14.89 | 0 | +0.16(+1.09%) |
May 06, 2013 | 14.69 | 15.16 | 14.56 | 14.73 | 0 | -0.08(-0.54%) |
May 03, 2013 | 15.24 | 15.44 | 14.78 | 14.81 | 0 | -0.27(-1.79%) |
May 02, 2013 | 15.38 | 15.38 | 14.94 | 15.08 | 0 | +0.00(+0.00%) |
May 01, 2013 | 15.56 | 15.71 | 14.87 | 15.08 | 0 | -0.47(-3.02%) |
Apr 30, 2013 | 15.07 | 15.56 | 14.96 | 15.55 | 0 | +0.35(+2.30%) |
Apr 29, 2013 | 15.21 | 15.41 | 14.86 | 15.20 | 281,192 | +0.12(+0.80%) |
Apr 26, 2013 | 15.00 | 15.10 | 14.86 | 15.08 | 67,337 | +0.08(+0.53%) |
Apr 25, 2013 | 14.25 | 15.00 | 14.20 | 15.00 | 0 | +0.87(+6.16%) |
Apr 24, 2013 | 15.32 | 15.36 | 13.98 | 14.13 | 0 | -1.03(-6.79%) |
Apr 23, 2013 | 14.99 | 15.21 | 14.94 | 15.16 | 155,011 | +0.24(+1.61%) |
Apr 22, 2013 | 15.42 | 15.42 | 14.88 | 14.92 | 197,885 | +0.21(+1.43%) |
Apr 19, 2013 | 14.11 | 14.73 | 14.09 | 14.71 | 142,949 | +0.48(+3.37%) |
Apr 18, 2013 | 14.34 | 14.47 | 14.14 | 14.23 | 87,559 | -0.14(-0.97%) |
Apr 17, 2013 | 14.36 | 14.48 | 14.06 | 14.37 | 93,484 | -0.10(-0.69%) |
Apr 16, 2013 | 14.06 | 14.48 | 13.88 | 14.47 | 224,624 | +0.85(+6.24%) |
Apr 15, 2013 | 14.05 | 14.10 | 13.50 | 13.62 | 186,221 | -0.36(-2.58%) |
Apr 12, 2013 | 13.82 | 14.09 | 13.64 | 13.98 | 81,893 | +0.15(+1.08%) |
Apr 11, 2013 | 14.10 | 14.18 | 13.68 | 13.83 | 121,885 | -0.22(-1.57%) |
Apr 10, 2013 | 13.89 | 14.18 | 13.75 | 14.05 | 167,287 | +0.15(+1.08%) |
Apr 09, 2013 | 13.70 | 14.04 | 13.61 | 13.90 | 159,984 | +0.27(+1.98%) |
Apr 08, 2013 | 13.70 | 13.73 | 13.09 | 13.63 | 162,771 | +0.01(+0.07%) |
Apr 05, 2013 | 13.37 | 13.68 | 13.26 | 13.62 | 138,905 | -0.06(-0.44%) |
Apr 04, 2013 | 13.64 | 13.81 | 13.31 | 13.68 | 128,211 | -0.01(-0.07%) |
Apr 03, 2013 | 14.11 | 14.20 | 13.42 | 13.69 | 260,336 | -0.25(-1.79%) |
Apr 02, 2013 | 13.21 | 14.10 | 13.21 | 13.94 | 421,471 | +0.64(+4.81%) |