Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 12.77 | 12.87 | 12.58 | 12.74 | 15,733,982 | -0.04(-0.28%) |
Jun 27, 2013 | 12.75 | 12.93 | 12.70 | 12.77 | 0 | +0.12(+0.98%) |
Jun 26, 2013 | 12.69 | 12.73 | 12.56 | 12.65 | 0 | +0.12(+0.93%) |
Jun 25, 2013 | 12.39 | 12.58 | 12.30 | 12.53 | 0 | +0.29(+2.41%) |
Jun 24, 2013 | 12.33 | 12.39 | 12.18 | 12.24 | 0 | -0.17(-1.36%) |
Jun 21, 2013 | 12.54 | 12.59 | 12.22 | 12.41 | 33,730,912 | -0.06(-0.45%) |
Jun 20, 2013 | 12.55 | 12.58 | 12.38 | 12.46 | 0 | -0.22(-1.77%) |
Jun 19, 2013 | 12.87 | 12.95 | 12.68 | 12.69 | 0 | -0.21(-1.63%) |
Jun 18, 2013 | 12.85 | 12.96 | 12.80 | 12.90 | 8,916,680 | +0.08(+0.60%) |
Jun 17, 2013 | 12.94 | 12.99 | 12.76 | 12.82 | 0 | -0.01(-0.11%) |
Jun 14, 2013 | 12.95 | 12.96 | 12.76 | 12.84 | 0 | -0.10(-0.76%) |
Jun 13, 2013 | 12.79 | 12.96 | 12.72 | 12.93 | 11,733,696 | +0.09(+0.71%) |
Jun 12, 2013 | 12.95 | 12.96 | 12.78 | 12.84 | 14,248,996 | -0.01(-0.11%) |
Jun 11, 2013 | 12.95 | 13.01 | 12.82 | 12.86 | 11,684,549 | -0.18(-1.40%) |
Jun 10, 2013 | 12.91 | 13.11 | 12.91 | 13.04 | 0 | +0.13(+0.98%) |
Jun 07, 2013 | 12.79 | 12.93 | 12.68 | 12.91 | 0 | +0.25(+1.94%) |
Jun 06, 2013 | 12.38 | 12.67 | 12.37 | 12.67 | 12,981,951 | +0.25(+2.03%) |
Jun 05, 2013 | 12.53 | 12.60 | 12.39 | 12.42 | 12,057,010 | -0.15(-1.17%) |
Jun 04, 2013 | 12.74 | 12.84 | 12.53 | 12.56 | 0 | -0.20(-1.54%) |
Jun 03, 2013 | 12.78 | 12.84 | 12.49 | 12.76 | 15,324,344 | +0.00(+0.00%) |
May 31, 2013 | 12.95 | 13.00 | 12.76 | 12.76 | 13,032,841 | -0.23(-1.78%) |
May 30, 2013 | 12.94 | 13.13 | 12.93 | 12.99 | 13,218,029 | +0.04(+0.32%) |
May 29, 2013 | 12.82 | 13.00 | 12.80 | 12.95 | 15,970,864 | +0.03(+0.22%) |
May 28, 2013 | 12.98 | 13.04 | 12.87 | 12.92 | 9,705,431 | +0.13(+0.99%) |
May 24, 2013 | 12.66 | 12.79 | 12.63 | 12.79 | 0 | +0.11(+0.83%) |
May 23, 2013 | 12.49 | 12.76 | 12.45 | 12.69 | 0 | +0.07(+0.56%) |
May 22, 2013 | 12.88 | 12.96 | 12.61 | 12.62 | 0 | -0.21(-1.64%) |
May 21, 2013 | 12.93 | 12.97 | 12.77 | 12.83 | 0 | -0.06(-0.49%) |
May 20, 2013 | 12.78 | 12.91 | 12.75 | 12.89 | 0 | +0.10(+0.77%) |
May 17, 2013 | 12.74 | 12.84 | 12.65 | 12.79 | 0 | +0.16(+1.28%) |
May 16, 2013 | 12.63 | 12.76 | 12.60 | 12.63 | 7,352,670 | -0.04(-0.33%) |
May 15, 2013 | 12.56 | 12.72 | 12.49 | 12.68 | 0 | +0.27(+2.15%) |
May 13, 2013 | 12.37 | 12.45 | 12.30 | 12.41 | 0 | -0.01(-0.06%) |
May 10, 2013 | 12.34 | 12.43 | 12.32 | 12.42 | 0 | +0.10(+0.80%) |
May 09, 2013 | 12.38 | 12.49 | 12.29 | 12.32 | 0 | -0.04(-0.28%) |
May 08, 2013 | 12.27 | 12.39 | 12.23 | 12.35 | 0 | +0.08(+0.63%) |
May 07, 2013 | 12.18 | 12.29 | 12.13 | 12.28 | 0 | +0.15(+1.21%) |
May 06, 2013 | 11.97 | 12.14 | 11.93 | 12.13 | 0 | +0.14(+1.17%) |
May 03, 2013 | 11.95 | 12.00 | 11.82 | 11.99 | 0 | +0.17(+1.42%) |
May 02, 2013 | 11.76 | 11.90 | 11.71 | 11.82 | 0 | +0.08(+0.66%) |
May 01, 2013 | 11.94 | 11.99 | 11.71 | 11.74 | 0 | -0.20(-1.64%) |
Apr 30, 2013 | 11.81 | 11.95 | 11.69 | 11.94 | 0 | +0.14(+1.19%) |
Apr 29, 2013 | 11.76 | 11.84 | 11.75 | 11.80 | 6,294,154 | +0.05(+0.42%) |
Apr 26, 2013 | 11.78 | 11.80 | 11.67 | 11.75 | 4,768,056 | -0.05(-0.42%) |
Apr 25, 2013 | 11.74 | 11.88 | 11.70 | 11.80 | 0 | +0.08(+0.66%) |
Apr 24, 2013 | 11.55 | 11.72 | 11.53 | 11.72 | 0 | +0.18(+1.52%) |
Apr 23, 2013 | 11.43 | 11.57 | 11.37 | 11.55 | 11,528,884 | +0.16(+1.39%) |
Apr 22, 2013 | 11.43 | 11.46 | 11.29 | 11.39 | 9,362,545 | -0.11(-0.95%) |
Apr 19, 2013 | 11.24 | 11.51 | 11.14 | 11.50 | 16,379,913 | +0.34(+3.02%) |
Apr 18, 2013 | 11.39 | 11.39 | 10.95 | 11.16 | 23,658,946 | +0.08(+0.76%) |
Apr 17, 2013 | 11.20 | 11.20 | 10.96 | 11.08 | 15,997,329 | -0.25(-2.17%) |
Apr 16, 2013 | 11.33 | 11.41 | 11.26 | 11.32 | 14,162,295 | +0.05(+0.43%) |
Apr 15, 2013 | 11.55 | 11.56 | 11.26 | 11.27 | 14,342,192 | -0.29(-2.49%) |
Apr 12, 2013 | 11.70 | 11.74 | 11.46 | 11.56 | 22,946,080 | -0.26(-2.19%) |
Apr 11, 2013 | 11.65 | 11.82 | 11.59 | 11.82 | 13,960,140 | +0.16(+1.38%) |
Apr 10, 2013 | 11.62 | 11.69 | 11.54 | 11.66 | 12,961,826 | +0.17(+1.46%) |
Apr 09, 2013 | 11.43 | 11.56 | 11.36 | 11.49 | 11,503,148 | +0.12(+1.05%) |
Apr 08, 2013 | 11.21 | 11.40 | 11.14 | 11.37 | 14,566,317 | +0.14(+1.25%) |
Apr 05, 2013 | 11.03 | 11.26 | 10.96 | 11.23 | 14,724,745 | +0.05(+0.44%) |
Apr 04, 2013 | 11.21 | 11.24 | 11.11 | 11.18 | 12,365,429 | -0.03(-0.25%) |
Apr 03, 2013 | 11.31 | 11.38 | 11.09 | 11.21 | 19,187,714 | -0.12(-1.05%) |
Apr 02, 2013 | 11.31 | 11.37 | 11.27 | 11.33 | 9,711,687 | +0.01(+0.12%) |