Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 12.76 | 12.87 | 12.55 | 12.81 | 29,146,650 | +0.01(+0.07%) |
Jun 27, 2013 | 12.99 | 12.99 | 12.77 | 12.80 | 10,922,497 | -0.05(-0.37%) |
Jun 26, 2013 | 13.19 | 13.23 | 12.81 | 12.84 | 21,577,998 | -0.26(-2.00%) |
Jun 25, 2013 | 12.96 | 13.15 | 12.89 | 13.11 | 0 | +0.25(+1.94%) |
Jun 24, 2013 | 12.84 | 12.93 | 12.71 | 12.86 | 16,472,971 | -0.08(-0.63%) |
Jun 21, 2013 | 12.93 | 13.04 | 12.69 | 12.94 | 26,035,836 | +0.00(+0.03%) |
Jun 20, 2013 | 13.31 | 13.33 | 12.89 | 12.93 | 21,712,044 | -0.54(-4.01%) |
Jun 19, 2013 | 13.71 | 13.78 | 13.44 | 13.48 | 0 | -0.23(-1.69%) |
Jun 18, 2013 | 13.54 | 13.81 | 13.54 | 13.71 | 16,154,464 | +0.16(+1.20%) |
Jun 17, 2013 | 13.36 | 13.64 | 13.36 | 13.54 | 0 | +0.32(+2.40%) |
Jun 14, 2013 | 13.41 | 13.51 | 13.20 | 13.23 | 0 | -0.16(-1.22%) |
Jun 13, 2013 | 13.12 | 13.39 | 13.08 | 13.39 | 13,310,427 | +0.30(+2.30%) |
Jun 12, 2013 | 13.40 | 13.57 | 13.01 | 13.09 | 27,993,020 | +0.05(+0.40%) |
Jun 11, 2013 | 13.17 | 13.25 | 13.02 | 13.04 | 10,123,918 | -0.23(-1.75%) |
Jun 10, 2013 | 13.30 | 13.39 | 13.19 | 13.27 | 11,056,257 | -0.03(-0.19%) |
Jun 07, 2013 | 12.90 | 13.32 | 12.88 | 13.30 | 0 | +0.46(+3.61%) |
Jun 06, 2013 | 13.05 | 13.08 | 12.77 | 12.83 | 19,606,926 | -0.17(-1.29%) |
Jun 05, 2013 | 13.32 | 13.34 | 12.98 | 13.00 | 0 | -0.34(-2.54%) |
Jun 04, 2013 | 13.26 | 13.42 | 13.22 | 13.34 | 22,389,180 | +0.09(+0.71%) |
Jun 03, 2013 | 13.05 | 13.30 | 13.05 | 13.24 | 24,805,240 | +0.20(+1.51%) |
May 31, 2013 | 13.02 | 13.21 | 13.01 | 13.05 | 25,737,920 | -0.04(-0.33%) |
May 30, 2013 | 12.75 | 13.24 | 12.74 | 13.09 | 23,004,582 | +0.39(+3.04%) |
May 29, 2013 | 12.69 | 12.82 | 12.63 | 12.70 | 14,617,304 | -0.06(-0.47%) |
May 28, 2013 | 12.58 | 12.80 | 12.55 | 12.76 | 14,904,808 | +0.32(+2.55%) |
May 24, 2013 | 12.45 | 12.53 | 12.41 | 12.45 | 0 | -0.09(-0.69%) |
May 23, 2013 | 12.39 | 12.56 | 12.31 | 12.53 | 18,115,742 | +0.05(+0.41%) |
May 22, 2013 | 12.58 | 12.79 | 12.40 | 12.48 | 0 | -0.11(-0.89%) |
May 21, 2013 | 12.73 | 12.80 | 12.58 | 12.59 | 0 | -0.12(-0.94%) |
May 20, 2013 | 12.70 | 12.81 | 12.65 | 12.71 | 0 | -0.04(-0.33%) |
May 17, 2013 | 12.41 | 12.75 | 12.31 | 12.75 | 0 | +0.26(+2.05%) |
May 16, 2013 | 12.65 | 12.73 | 12.21 | 12.50 | 25,981,180 | -0.12(-0.95%) |
May 15, 2013 | 12.59 | 12.79 | 12.52 | 12.62 | 0 | +0.09(+0.75%) |
May 13, 2013 | 12.72 | 12.75 | 12.52 | 12.52 | 0 | -0.24(-1.87%) |
May 10, 2013 | 12.66 | 12.77 | 12.66 | 12.76 | 0 | +0.04(+0.34%) |
May 09, 2013 | 12.67 | 12.79 | 12.63 | 12.72 | 10,807,734 | +0.06(+0.47%) |
May 08, 2013 | 12.53 | 12.77 | 12.41 | 12.66 | 0 | +0.11(+0.88%) |
May 07, 2013 | 12.65 | 12.66 | 12.53 | 12.55 | 0 | -0.08(-0.61%) |
May 06, 2013 | 12.65 | 12.72 | 12.54 | 12.63 | 0 | -0.02(-0.13%) |
May 03, 2013 | 12.69 | 12.77 | 12.61 | 12.64 | 0 | +0.03(+0.27%) |
May 02, 2013 | 12.34 | 12.62 | 12.29 | 12.61 | 0 | +0.27(+2.21%) |
May 01, 2013 | 12.36 | 12.57 | 12.31 | 12.34 | 0 | -0.03(-0.28%) |
Apr 30, 2013 | 12.25 | 12.37 | 12.18 | 12.37 | 11,840,902 | +0.09(+0.76%) |
Apr 29, 2013 | 12.06 | 12.31 | 12.00 | 12.28 | 19,291,372 | +0.22(+1.84%) |
Apr 26, 2013 | 11.86 | 12.09 | 12.01 | 12.05 | 20,214,658 | -0.01(-0.07%) |
Apr 25, 2013 | 11.71 | 12.11 | 11.65 | 12.06 | 24,431,640 | +0.44(+3.81%) |
Apr 24, 2013 | 11.43 | 11.65 | 11.42 | 11.62 | 11,741,293 | +0.17(+1.49%) |
Apr 23, 2013 | 11.24 | 11.50 | 11.20 | 11.45 | 12,097,582 | +0.30(+2.68%) |
Apr 22, 2013 | 11.03 | 11.21 | 10.96 | 11.15 | 13,061,336 | +0.13(+1.16%) |
Apr 19, 2013 | 10.94 | 11.10 | 10.78 | 11.02 | 14,820,106 | +0.01(+0.08%) |
Apr 18, 2013 | 11.23 | 11.28 | 10.99 | 11.01 | 16,317,514 | -0.11(-0.96%) |
Apr 17, 2013 | 11.31 | 11.45 | 11.08 | 11.12 | 19,373,022 | -0.35(-3.08%) |
Apr 16, 2013 | 11.40 | 11.51 | 11.37 | 11.48 | 12,547,247 | +0.13(+1.13%) |
Apr 15, 2013 | 11.50 | 11.64 | 11.28 | 11.35 | 19,321,404 | -0.27(-2.35%) |
Apr 12, 2013 | 11.74 | 11.76 | 11.52 | 11.62 | 8,132,415 | -0.14(-1.20%) |
Apr 11, 2013 | 11.71 | 11.91 | 11.68 | 11.76 | 12,931,489 | -0.01(-0.11%) |
Apr 10, 2013 | 11.34 | 11.79 | 11.31 | 11.77 | 17,597,106 | +0.43(+3.83%) |
Apr 09, 2013 | 11.37 | 11.49 | 11.25 | 11.34 | 16,324,337 | -0.07(-0.60%) |
Apr 08, 2013 | 11.23 | 11.44 | 11.05 | 11.41 | 17,841,234 | +0.15(+1.36%) |
Apr 05, 2013 | 11.10 | 11.27 | 11.01 | 11.25 | 12,138,944 | -0.02(-0.15%) |
Apr 04, 2013 | 11.17 | 11.29 | 11.11 | 11.27 | 8,679,624 | +0.06(+0.53%) |
Apr 03, 2013 | 11.29 | 11.29 | 11.10 | 11.21 | 16,889,322 | -0.08(-0.69%) |
Apr 02, 2013 | 11.48 | 11.48 | 11.24 | 11.29 | 10,011,857 | -0.10(-0.89%) |