Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 12.86 | 13.08 | 12.84 | 13.01 | 202,485 | +0.07(+0.58%) |
Jun 27, 2013 | 12.85 | 12.93 | 12.75 | 12.93 | 0 | +0.21(+1.66%) |
Jun 26, 2013 | 12.88 | 12.92 | 12.58 | 12.72 | 0 | -0.01(-0.11%) |
Jun 25, 2013 | 12.78 | 12.83 | 12.36 | 12.73 | 0 | +0.05(+0.43%) |
Jun 24, 2013 | 12.46 | 12.82 | 12.26 | 12.68 | 0 | +0.04(+0.32%) |
Jun 21, 2013 | 12.40 | 12.66 | 12.15 | 12.64 | 89,989 | +0.29(+2.32%) |
Jun 20, 2013 | 12.50 | 12.50 | 12.28 | 12.35 | 0 | -0.35(-2.79%) |
Jun 19, 2013 | 12.87 | 12.87 | 12.66 | 12.71 | 0 | -0.14(-1.06%) |
Jun 18, 2013 | 12.43 | 13.03 | 12.43 | 12.84 | 0 | +0.44(+3.58%) |
Jun 17, 2013 | 12.55 | 12.55 | 12.25 | 12.40 | 0 | +0.02(+0.16%) |
Jun 14, 2013 | 12.62 | 12.63 | 12.34 | 12.38 | 0 | -0.31(-2.42%) |
Jun 13, 2013 | 12.66 | 12.74 | 12.37 | 12.69 | 30,566 | +0.27(+2.14%) |
Jun 12, 2013 | 12.75 | 12.75 | 12.32 | 12.42 | 19,340 | -0.05(-0.44%) |
Jun 11, 2013 | 12.58 | 12.58 | 12.47 | 12.47 | 5,036 | -0.13(-1.03%) |
Jun 10, 2013 | 12.50 | 12.66 | 12.39 | 12.60 | 0 | +0.17(+1.37%) |
Jun 07, 2013 | 12.53 | 12.55 | 12.32 | 12.43 | 0 | +0.03(+0.27%) |
Jun 06, 2013 | 12.24 | 12.40 | 12.14 | 12.40 | 32,337 | +0.13(+1.04%) |
Jun 05, 2013 | 12.41 | 12.41 | 12.21 | 12.27 | 0 | -0.18(-1.46%) |
Jun 04, 2013 | 12.51 | 12.53 | 12.22 | 12.45 | 0 | -0.08(-0.65%) |
Jun 03, 2013 | 12.09 | 12.59 | 11.98 | 12.53 | 83,316 | +0.45(+3.74%) |
May 31, 2013 | 12.07 | 12.18 | 11.84 | 12.08 | 42,893 | -0.11(-0.89%) |
May 30, 2013 | 12.14 | 12.20 | 12.11 | 12.19 | 19,132 | +0.01(+0.11%) |
May 29, 2013 | 12.35 | 12.35 | 12.15 | 12.18 | 28,089 | -0.05(-0.44%) |
May 28, 2013 | 12.33 | 12.41 | 12.20 | 12.23 | 35,016 | +0.05(+0.44%) |
May 24, 2013 | 12.02 | 12.37 | 11.89 | 12.18 | 0 | +0.03(+0.28%) |
May 23, 2013 | 11.84 | 12.16 | 11.84 | 12.14 | 0 | +0.16(+1.29%) |
May 22, 2013 | 12.24 | 12.31 | 11.85 | 11.99 | 0 | -0.30(-2.47%) |
May 21, 2013 | 12.26 | 12.30 | 12.17 | 12.29 | 0 | +0.01(+0.11%) |
May 20, 2013 | 12.19 | 12.33 | 12.14 | 12.28 | 0 | +0.01(+0.11%) |
May 17, 2013 | 12.27 | 12.31 | 12.16 | 12.26 | 0 | +0.04(+0.33%) |
May 16, 2013 | 12.21 | 12.28 | 12.10 | 12.22 | 14,137 | +0.01(+0.11%) |
May 15, 2013 | 11.95 | 12.26 | 11.91 | 12.21 | 0 | +0.29(+2.43%) |
May 13, 2013 | 12.08 | 12.08 | 11.81 | 11.92 | 0 | -0.06(-0.51%) |
May 10, 2013 | 12.06 | 12.06 | 11.86 | 11.98 | 0 | -0.01(-0.11%) |
May 09, 2013 | 11.98 | 12.09 | 11.98 | 11.99 | 0 | -0.01(-0.11%) |
May 08, 2013 | 11.93 | 12.07 | 11.93 | 12.01 | 0 | -0.05(-0.45%) |
May 07, 2013 | 11.89 | 12.06 | 11.79 | 12.06 | 0 | +0.23(+1.94%) |
May 06, 2013 | 11.86 | 11.91 | 11.71 | 11.83 | 0 | +0.03(+0.23%) |
May 03, 2013 | 11.68 | 11.87 | 11.68 | 11.81 | 0 | +0.31(+2.70%) |
May 02, 2013 | 11.54 | 11.72 | 11.47 | 11.50 | 0 | +0.06(+0.53%) |
May 01, 2013 | 11.81 | 11.95 | 11.41 | 11.43 | 0 | -0.39(-3.31%) |
Apr 30, 2013 | 11.63 | 11.97 | 11.63 | 11.83 | 0 | +0.24(+2.10%) |
Apr 29, 2013 | 11.55 | 11.73 | 11.51 | 11.58 | 32,459 | +0.03(+0.29%) |
Apr 26, 2013 | 11.47 | 11.67 | 11.38 | 11.55 | 40,449 | +0.07(+0.59%) |
Apr 25, 2013 | 11.52 | 11.52 | 11.37 | 11.48 | 0 | +0.03(+0.30%) |
Apr 24, 2013 | 11.23 | 11.52 | 11.17 | 11.45 | 29,708 | +0.17(+1.49%) |
Apr 23, 2013 | 11.39 | 11.42 | 11.14 | 11.28 | 35,381 | -0.06(-0.54%) |
Apr 22, 2013 | 11.44 | 11.58 | 11.18 | 11.34 | 44,854 | -0.09(-0.83%) |
Apr 19, 2013 | 11.31 | 11.52 | 11.27 | 11.43 | 32,921 | +0.25(+2.23%) |
Apr 18, 2013 | 11.18 | 11.27 | 11.12 | 11.18 | 26,583 | +0.05(+0.42%) |
Apr 17, 2013 | 11.03 | 11.43 | 10.97 | 11.14 | 40,317 | +0.03(+0.30%) |
Apr 16, 2013 | 11.03 | 11.11 | 10.94 | 11.10 | 55,518 | +0.22(+2.05%) |
Apr 15, 2013 | 11.31 | 11.36 | 10.86 | 10.88 | 51,137 | -0.54(-4.72%) |
Apr 12, 2013 | 11.61 | 11.61 | 11.41 | 11.42 | 18,983 | -0.28(-2.42%) |
Apr 11, 2013 | 11.62 | 11.76 | 11.50 | 11.70 | 9,659 | +0.04(+0.35%) |
Apr 10, 2013 | 11.31 | 11.70 | 11.31 | 11.66 | 28,247 | +0.36(+3.22%) |
Apr 09, 2013 | 11.30 | 11.45 | 11.27 | 11.30 | 16,823 | +0.03(+0.24%) |
Apr 08, 2013 | 11.40 | 11.40 | 11.12 | 11.27 | 31,606 | -0.08(-0.71%) |
Apr 05, 2013 | 11.28 | 11.47 | 11.28 | 11.35 | 43,136 | -0.16(-1.35%) |
Apr 04, 2013 | 11.52 | 11.57 | 11.47 | 11.51 | 39,754 | +0.04(+0.35%) |
Apr 03, 2013 | 11.53 | 11.56 | 11.47 | 11.47 | 32,401 | -0.07(-0.58%) |
Apr 02, 2013 | 11.54 | 11.64 | 11.47 | 11.54 | 21,974 | +0.05(+0.41%) |