Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 10.17 | 12.15 | 9.510 | 11.60 | 3,127,297 | -1.69(-12.69%) |
Jun 27, 2013 | 13.05 | 13.30 | 13.00 | 13.29 | 0 | +0.32(+2.47%) |
Jun 26, 2013 | 12.67 | 13.10 | 12.52 | 12.97 | 0 | +0.42(+3.35%) |
Jun 25, 2013 | 12.71 | 12.79 | 12.49 | 12.55 | 0 | +0.00(+0.00%) |
Jun 24, 2013 | 12.72 | 12.91 | 12.40 | 12.55 | 0 | -0.21(-1.65%) |
Jun 21, 2013 | 12.72 | 12.90 | 12.58 | 12.76 | 408,193 | +0.09(+0.71%) |
Jun 20, 2013 | 13.00 | 13.12 | 12.60 | 12.67 | 0 | -0.53(-4.02%) |
Jun 19, 2013 | 13.61 | 13.61 | 13.10 | 13.20 | 0 | -0.40(-2.94%) |
Jun 18, 2013 | 13.45 | 13.86 | 13.28 | 13.60 | 0 | +0.19(+1.42%) |
Jun 17, 2013 | 13.53 | 13.65 | 13.30 | 13.41 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 13.58 | 13.81 | 13.40 | 13.41 | 0 | -0.17(-1.25%) |
Jun 13, 2013 | 13.72 | 13.84 | 13.40 | 13.58 | 350,766 | -0.19(-1.38%) |
Jun 12, 2013 | 13.21 | 14.89 | 13.17 | 13.77 | 891,742 | +0.75(+5.76%) |
Jun 11, 2013 | 12.34 | 13.29 | 12.28 | 13.02 | 537,163 | +0.59(+4.75%) |
Jun 10, 2013 | 11.76 | 12.47 | 11.63 | 12.43 | 0 | +0.71(+6.06%) |
Jun 07, 2013 | 11.58 | 11.82 | 11.53 | 11.72 | 0 | +0.16(+1.38%) |
Jun 06, 2013 | 11.70 | 11.87 | 11.34 | 11.56 | 415,660 | -0.15(-1.28%) |
Jun 05, 2013 | 12.10 | 12.30 | 11.67 | 11.71 | 0 | -0.39(-3.22%) |
Jun 04, 2013 | 12.55 | 12.66 | 12.00 | 12.10 | 0 | -0.44(-3.51%) |
Jun 03, 2013 | 12.39 | 12.67 | 12.21 | 12.54 | 361,553 | +0.22(+1.79%) |
May 31, 2013 | 12.47 | 12.89 | 12.27 | 12.32 | 478,728 | -0.22(-1.75%) |
May 30, 2013 | 12.18 | 12.64 | 12.09 | 12.54 | 271,934 | +0.38(+3.12%) |
May 29, 2013 | 12.54 | 12.91 | 12.15 | 12.16 | 299,615 | -0.70(-5.44%) |
May 28, 2013 | 12.55 | 13.19 | 12.42 | 12.86 | 647,071 | +0.72(+5.93%) |
May 24, 2013 | 11.33 | 12.23 | 11.33 | 12.14 | 0 | +0.71(+6.21%) |
May 23, 2013 | 10.96 | 11.43 | 10.85 | 11.43 | 0 | +0.35(+3.16%) |
May 22, 2013 | 11.11 | 11.69 | 11.01 | 11.08 | 0 | -0.02(-0.18%) |
May 21, 2013 | 11.04 | 11.12 | 10.95 | 11.10 | 0 | +0.05(+0.45%) |
May 20, 2013 | 11.22 | 11.25 | 10.94 | 11.05 | 0 | -0.22(-1.95%) |
May 17, 2013 | 11.16 | 11.50 | 11.11 | 11.27 | 0 | +0.15(+1.35%) |
May 16, 2013 | 10.99 | 11.15 | 10.95 | 11.12 | 132,804 | +0.10(+0.91%) |
May 15, 2013 | 11.08 | 11.10 | 10.94 | 11.02 | 0 | -0.08(-0.72%) |
May 13, 2013 | 11.06 | 11.25 | 10.99 | 11.10 | 0 | -0.03(-0.27%) |
May 10, 2013 | 11.02 | 11.23 | 10.93 | 11.13 | 0 | +0.15(+1.37%) |
May 09, 2013 | 10.63 | 11.05 | 10.58 | 10.98 | 0 | +0.37(+3.49%) |
May 08, 2013 | 10.53 | 10.70 | 10.42 | 10.61 | 0 | +0.08(+0.76%) |
May 07, 2013 | 10.33 | 10.59 | 10.30 | 10.53 | 0 | +0.19(+1.84%) |
May 06, 2013 | 10.00 | 10.35 | 9.920 | 10.34 | 0 | +0.31(+3.09%) |
May 03, 2013 | 10.06 | 10.54 | 9.930 | 10.03 | 0 | +0.10(+1.01%) |
May 02, 2013 | 9.950 | 10.00 | 9.830 | 9.930 | 0 | +0.02(+0.20%) |
May 01, 2013 | 9.890 | 10.13 | 9.550 | 9.910 | 514,841 | -0.13(-1.29%) |
Apr 30, 2013 | 9.550 | 10.19 | 8.810 | 10.04 | 0 | -0.16(-1.57%) |
Apr 29, 2013 | 10.27 | 10.40 | 10.15 | 10.20 | 356,556 | +0.02(+0.20%) |
Apr 26, 2013 | 10.23 | 10.32 | 9.990 | 10.18 | 393,755 | -0.14(-1.36%) |
Apr 25, 2013 | 10.81 | 11.03 | 10.25 | 10.32 | 833,548 | -0.94(-8.35%) |
Apr 24, 2013 | 11.05 | 11.40 | 11.00 | 11.26 | 264,656 | +0.23(+2.09%) |
Apr 23, 2013 | 10.65 | 11.10 | 10.65 | 11.03 | 221,194 | +0.45(+4.25%) |
Apr 22, 2013 | 10.43 | 10.68 | 10.05 | 10.58 | 235,934 | +0.17(+1.63%) |
Apr 19, 2013 | 10.19 | 10.42 | 10.08 | 10.41 | 134,694 | +0.25(+2.46%) |
Apr 18, 2013 | 10.28 | 10.33 | 10.08 | 10.16 | 226,519 | -0.12(-1.22%) |
Apr 17, 2013 | 10.07 | 10.29 | 9.990 | 10.29 | 230,729 | +0.11(+1.03%) |
Apr 16, 2013 | 10.32 | 10.38 | 10.05 | 10.18 | 249,005 | -0.07(-0.68%) |
Apr 15, 2013 | 10.70 | 10.75 | 10.17 | 10.25 | 309,665 | -0.51(-4.74%) |
Apr 12, 2013 | 10.80 | 10.93 | 10.60 | 10.76 | 211,668 | -0.13(-1.19%) |
Apr 11, 2013 | 10.75 | 10.97 | 10.75 | 10.89 | 166,333 | +0.11(+1.02%) |
Apr 10, 2013 | 10.56 | 10.87 | 10.56 | 10.78 | 199,848 | +0.15(+1.41%) |
Apr 09, 2013 | 10.77 | 10.80 | 10.58 | 10.63 | 167,961 | -0.14(-1.30%) |
Apr 08, 2013 | 10.86 | 10.86 | 10.55 | 10.77 | 207,940 | -0.07(-0.65%) |
Apr 05, 2013 | 10.52 | 11.05 | 10.51 | 10.84 | 259,405 | +0.12(+1.12%) |
Apr 04, 2013 | 10.70 | 10.80 | 10.57 | 10.72 | 207,123 | +0.00(+0.00%) |
Apr 03, 2013 | 10.90 | 10.90 | 10.54 | 10.72 | 261,053 | -0.18(-1.65%) |
Apr 02, 2013 | 11.05 | 11.34 | 10.79 | 10.90 | 197,393 | -0.06(-0.55%) |