Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 11.93 | 11.93 | 11.08 | 11.29 | 289,920 | -0.65(-5.44%) |
Jun 27, 2013 | 12.10 | 12.18 | 11.73 | 11.94 | 0 | -0.12(-1.00%) |
Jun 26, 2013 | 12.41 | 12.42 | 12.02 | 12.06 | 0 | -0.21(-1.71%) |
Jun 25, 2013 | 12.76 | 12.76 | 12.06 | 12.27 | 0 | -0.35(-2.77%) |
Jun 24, 2013 | 12.64 | 12.72 | 12.23 | 12.62 | 0 | -0.10(-0.79%) |
Jun 21, 2013 | 12.83 | 12.96 | 12.53 | 12.72 | 103,372 | -0.07(-0.55%) |
Jun 20, 2013 | 13.18 | 13.18 | 12.67 | 12.79 | 63,972 | -0.53(-3.98%) |
Jun 19, 2013 | 13.59 | 13.65 | 13.30 | 13.32 | 0 | -0.33(-2.42%) |
Jun 18, 2013 | 13.74 | 13.85 | 13.61 | 13.65 | 0 | -0.01(-0.07%) |
Jun 17, 2013 | 13.79 | 13.80 | 13.61 | 13.66 | 0 | +0.05(+0.37%) |
Jun 14, 2013 | 13.80 | 13.81 | 13.55 | 13.61 | 0 | -0.21(-1.52%) |
Jun 13, 2013 | 13.91 | 13.91 | 13.60 | 13.82 | 130,439 | -0.13(-0.93%) |
Jun 12, 2013 | 13.50 | 14.24 | 13.18 | 13.95 | 256,890 | +1.17(+9.15%) |
Jun 11, 2013 | 12.39 | 12.87 | 12.11 | 12.78 | 46,414 | +0.29(+2.32%) |
Jun 10, 2013 | 12.72 | 12.72 | 12.38 | 12.49 | 0 | -0.18(-1.42%) |
Jun 07, 2013 | 12.63 | 12.72 | 12.58 | 12.67 | 0 | +0.11(+0.88%) |
Jun 06, 2013 | 12.32 | 12.57 | 12.27 | 12.56 | 140,007 | +0.24(+1.95%) |
Jun 05, 2013 | 12.33 | 12.40 | 12.10 | 12.32 | 0 | -0.06(-0.48%) |
Jun 04, 2013 | 12.25 | 12.41 | 12.01 | 12.38 | 0 | -0.27(-2.13%) |
Jun 03, 2013 | 11.60 | 12.78 | 11.60 | 12.65 | 178,437 | +1.19(+10.38%) |
May 31, 2013 | 11.58 | 11.58 | 11.46 | 11.46 | 26,414 | -0.22(-1.88%) |
May 30, 2013 | 11.53 | 11.75 | 11.48 | 11.68 | 16,384 | +0.25(+2.19%) |
May 29, 2013 | 11.72 | 11.72 | 11.00 | 11.43 | 44,755 | -0.39(-3.30%) |
May 28, 2013 | 11.48 | 11.87 | 11.30 | 11.82 | 25,887 | +0.52(+4.60%) |
May 24, 2013 | 11.20 | 11.33 | 11.20 | 11.30 | 0 | -0.04(-0.35%) |
May 23, 2013 | 11.11 | 11.36 | 11.01 | 11.34 | 0 | +0.14(+1.25%) |
May 22, 2013 | 11.69 | 11.75 | 11.14 | 11.20 | 0 | -0.46(-3.95%) |
May 21, 2013 | 11.74 | 11.79 | 11.60 | 11.66 | 0 | -0.11(-0.93%) |
May 20, 2013 | 11.72 | 11.90 | 11.72 | 11.77 | 0 | +0.05(+0.43%) |
May 17, 2013 | 11.75 | 11.90 | 11.60 | 11.72 | 0 | -0.01(-0.09%) |
May 16, 2013 | 11.58 | 11.91 | 11.54 | 11.73 | 37,600 | +0.08(+0.69%) |
May 15, 2013 | 11.70 | 11.70 | 11.55 | 11.65 | 0 | -0.03(-0.26%) |
May 13, 2013 | 11.83 | 11.96 | 11.65 | 11.68 | 0 | -0.05(-0.43%) |
May 10, 2013 | 11.80 | 11.88 | 11.69 | 11.73 | 0 | +0.07(+0.60%) |
May 09, 2013 | 11.30 | 11.93 | 11.04 | 11.66 | 0 | +0.34(+3.00%) |
May 08, 2013 | 11.36 | 11.36 | 11.12 | 11.32 | 0 | +0.00(+0.00%) |
May 07, 2013 | 11.16 | 11.33 | 10.93 | 11.32 | 0 | +0.15(+1.34%) |
May 06, 2013 | 11.26 | 11.44 | 11.10 | 11.17 | 0 | -0.09(-0.80%) |
May 03, 2013 | 11.26 | 11.39 | 11.14 | 11.26 | 0 | +0.16(+1.44%) |
May 02, 2013 | 10.92 | 11.22 | 10.65 | 11.10 | 0 | +0.27(+2.49%) |
May 01, 2013 | 11.60 | 11.60 | 10.80 | 10.83 | 63,141 | -0.85(-7.28%) |
Apr 30, 2013 | 11.49 | 11.83 | 11.44 | 11.68 | 0 | +0.20(+1.74%) |
Apr 29, 2013 | 11.52 | 11.64 | 11.38 | 11.48 | 18,946 | -0.03(-0.26%) |
Apr 26, 2013 | 11.62 | 11.65 | 11.38 | 11.51 | 61,085 | -0.14(-1.20%) |
Apr 25, 2013 | 11.70 | 11.91 | 11.61 | 11.65 | 19,720 | +0.04(+0.34%) |
Apr 24, 2013 | 11.51 | 11.85 | 11.51 | 11.61 | 46,855 | +0.06(+0.52%) |
Apr 23, 2013 | 11.00 | 11.58 | 10.92 | 11.55 | 71,005 | +0.64(+5.87%) |
Apr 22, 2013 | 10.71 | 10.93 | 10.65 | 10.91 | 50,203 | +0.26(+2.44%) |
Apr 19, 2013 | 10.61 | 10.71 | 10.55 | 10.65 | 13,930 | +0.07(+0.66%) |
Apr 18, 2013 | 10.45 | 10.63 | 10.40 | 10.58 | 95,270 | +0.19(+1.83%) |
Apr 17, 2013 | 10.30 | 10.51 | 10.23 | 10.39 | 109,190 | +0.03(+0.29%) |
Apr 16, 2013 | 10.32 | 10.60 | 10.16 | 10.36 | 41,971 | +0.15(+1.47%) |
Apr 15, 2013 | 10.59 | 10.69 | 10.18 | 10.21 | 63,276 | -0.38(-3.59%) |
Apr 12, 2013 | 10.65 | 10.66 | 10.31 | 10.59 | 20,165 | -0.14(-1.30%) |
Apr 11, 2013 | 10.91 | 10.91 | 10.58 | 10.73 | 51,083 | -0.16(-1.47%) |
Apr 10, 2013 | 10.50 | 10.99 | 10.40 | 10.89 | 66,098 | +0.47(+4.51%) |
Apr 09, 2013 | 10.70 | 10.70 | 10.40 | 10.42 | 25,102 | -0.27(-2.53%) |
Apr 08, 2013 | 10.53 | 10.85 | 10.40 | 10.69 | 71,526 | +0.16(+1.52%) |
Apr 05, 2013 | 9.930 | 10.97 | 9.900 | 10.53 | 123,991 | +0.39(+3.85%) |
Apr 04, 2013 | 10.05 | 10.41 | 9.980 | 10.14 | 41,678 | +0.07(+0.70%) |
Apr 03, 2013 | 9.920 | 10.14 | 9.830 | 10.07 | 142,117 | +0.12(+1.21%) |
Apr 02, 2013 | 9.970 | 10.00 | 9.860 | 9.950 | 23,118 | +0.01(+0.10%) |