Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 12.25 | 12.25 | 12.10 | 12.24 | 11,992 | +0.00(+0.00%) |
Jun 27, 2013 | 12.08 | 12.37 | 11.97 | 12.24 | 14,749 | +0.08(+0.66%) |
Jun 26, 2013 | 11.60 | 12.25 | 11.60 | 12.16 | 36,754 | +0.48(+4.11%) |
Jun 25, 2013 | 11.72 | 11.81 | 11.42 | 11.68 | 32,323 | -0.12(-1.02%) |
Jun 24, 2013 | 11.90 | 11.95 | 11.41 | 11.80 | 59,897 | -0.17(-1.42%) |
Jun 21, 2013 | 12.17 | 12.20 | 11.97 | 11.97 | 30,418 | -0.25(-2.03%) |
Jun 20, 2013 | 12.33 | 12.33 | 12.02 | 12.22 | 19,831 | -0.21(-1.71%) |
Jun 19, 2013 | 12.28 | 12.48 | 12.25 | 12.43 | 25,596 | +0.14(+1.14%) |
Jun 18, 2013 | 12.34 | 12.38 | 12.21 | 12.29 | 29,178 | -0.14(-1.13%) |
Jun 17, 2013 | 12.55 | 12.69 | 12.36 | 12.43 | 11,063 | -0.16(-1.27%) |
Jun 14, 2013 | 12.41 | 12.63 | 12.41 | 12.59 | 38,725 | +0.11(+0.88%) |
Jun 13, 2013 | 12.31 | 12.50 | 12.14 | 12.48 | 76,522 | -0.01(-0.08%) |
Jun 12, 2013 | 12.71 | 12.92 | 12.18 | 12.49 | 38,883 | -0.28(-2.19%) |
Jun 11, 2013 | 12.82 | 12.82 | 12.58 | 12.77 | 19,688 | -0.06(-0.47%) |
Jun 10, 2013 | 13.11 | 13.24 | 12.80 | 12.83 | 15,752 | -0.38(-2.88%) |
Jun 07, 2013 | 13.30 | 13.30 | 13.03 | 13.21 | 4,796 | -0.09(-0.68%) |
Jun 06, 2013 | 12.98 | 13.30 | 12.84 | 13.30 | 18,613 | +0.21(+1.60%) |
Jun 05, 2013 | 12.96 | 13.15 | 12.88 | 13.09 | 20,033 | +0.21(+1.63%) |
Jun 04, 2013 | 12.68 | 12.95 | 12.60 | 12.88 | 33,593 | +0.20(+1.58%) |
Jun 03, 2013 | 12.69 | 12.90 | 12.38 | 12.68 | 26,857 | -0.12(-0.94%) |
May 31, 2013 | 13.19 | 13.29 | 12.51 | 12.80 | 70,739 | -0.36(-2.74%) |
May 30, 2013 | 13.33 | 13.46 | 13.09 | 13.16 | 23,543 | -0.24(-1.79%) |
May 29, 2013 | 13.72 | 13.72 | 13.26 | 13.40 | 5,677 | -0.38(-2.76%) |
May 28, 2013 | 13.75 | 13.80 | 13.66 | 13.78 | 10,335 | -0.02(-0.14%) |
May 24, 2013 | 13.80 | 13.87 | 13.76 | 13.80 | 17,482 | -0.06(-0.43%) |
May 23, 2013 | 13.80 | 13.87 | 13.80 | 13.86 | 3,302 | +0.09(+0.65%) |
May 22, 2013 | 13.81 | 14.01 | 13.76 | 13.77 | 21,576 | -0.09(-0.68%) |
May 21, 2013 | 13.84 | 13.98 | 13.84 | 13.86 | 6,583 | -0.05(-0.33%) |
May 20, 2013 | 13.88 | 13.99 | 13.80 | 13.91 | 8,162 | +0.05(+0.36%) |
May 17, 2013 | 14.07 | 14.07 | 13.84 | 13.86 | 12,277 | -0.14(-1.00%) |
May 16, 2013 | 14.00 | 14.10 | 13.87 | 14.00 | 8,612 | +0.00(+0.00%) |
May 15, 2013 | 14.05 | 14.16 | 14.00 | 14.00 | 9,591 | -0.06(-0.43%) |
May 13, 2013 | 14.07 | 14.17 | 14.05 | 14.06 | 8,778 | -0.01(-0.07%) |
May 10, 2013 | 14.13 | 14.18 | 14.06 | 14.07 | 9,889 | -0.07(-0.50%) |
May 09, 2013 | 14.17 | 14.17 | 13.99 | 14.14 | 19,819 | +0.03(+0.21%) |
May 08, 2013 | 14.07 | 14.17 | 14.07 | 14.11 | 11,253 | -0.04(-0.28%) |
May 07, 2013 | 14.03 | 14.30 | 14.03 | 14.15 | 10,071 | +0.10(+0.71%) |
May 06, 2013 | 14.06 | 14.17 | 14.02 | 14.05 | 9,530 | -0.05(-0.35%) |
May 03, 2013 | 14.22 | 14.27 | 14.04 | 14.10 | 8,567 | -0.17(-1.19%) |
May 02, 2013 | 14.23 | 14.28 | 14.15 | 14.27 | 4,546 | +0.13(+0.92%) |
May 01, 2013 | 14.23 | 14.30 | 14.14 | 14.14 | 4,376 | -0.07(-0.49%) |
Apr 30, 2013 | 14.23 | 14.23 | 14.21 | 14.21 | 788 | -0.03(-0.21%) |
Apr 29, 2013 | 14.14 | 14.26 | 14.14 | 14.24 | 2,556 | +0.07(+0.52%) |
Apr 26, 2013 | 14.05 | 14.17 | 14.05 | 14.17 | 7,999 | +0.12(+0.83%) |
Apr 25, 2013 | 14.05 | 14.10 | 14.00 | 14.05 | 19,232 | +0.03(+0.21%) |
Apr 24, 2013 | 14.07 | 14.11 | 14.02 | 14.02 | 16,338 | -0.12(-0.81%) |
Apr 23, 2013 | 14.22 | 14.22 | 14.06 | 14.14 | 10,889 | +0.02(+0.11%) |
Apr 22, 2013 | 14.18 | 14.18 | 14.01 | 14.12 | 2,900 | -0.02(-0.14%) |
Apr 19, 2013 | 14.06 | 14.15 | 14.06 | 14.14 | 3,379 | +0.05(+0.35%) |
Apr 18, 2013 | 14.14 | 14.14 | 14.01 | 14.09 | 7,032 | +0.03(+0.21%) |
Apr 17, 2013 | 14.10 | 14.12 | 14.05 | 14.06 | 5,542 | -0.03(-0.21%) |
Apr 16, 2013 | 14.03 | 14.36 | 13.98 | 14.09 | 5,314 | +0.03(+0.23%) |
Apr 15, 2013 | 14.10 | 14.10 | 13.96 | 14.06 | 7,601 | -0.01(-0.09%) |
Apr 12, 2013 | 14.00 | 14.07 | 13.97 | 14.07 | 3,768 | +0.07(+0.50%) |
Apr 11, 2013 | 14.00 | 14.00 | 13.93 | 14.00 | 6,589 | +0.00(+0.00%) |
Apr 10, 2013 | 13.99 | 14.10 | 13.91 | 14.00 | 12,157 | -0.09(-0.64%) |
Apr 09, 2013 | 13.91 | 14.10 | 13.87 | 14.09 | 15,479 | +0.04(+0.28%) |
Apr 08, 2013 | 14.03 | 14.07 | 14.03 | 14.05 | 3,803 | -0.05(-0.35%) |
Apr 05, 2013 | 13.80 | 14.10 | 13.80 | 14.10 | 6,509 | +0.31(+2.25%) |
Apr 04, 2013 | 14.07 | 14.07 | 13.79 | 13.79 | 11,376 | -0.18(-1.29%) |
Apr 03, 2013 | 14.10 | 14.10 | 13.96 | 13.97 | 8,643 | -0.05(-0.36%) |
Apr 02, 2013 | 13.92 | 14.09 | 13.91 | 14.02 | 35,252 | -0.05(-0.36%) |