Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 12.08 | 12.08 | 11.89 | 11.98 | 302,329 | -0.05(-0.42%) |
Jun 27, 2013 | 11.96 | 12.14 | 11.86 | 12.03 | 252,797 | +0.20(+1.69%) |
Jun 26, 2013 | 11.53 | 11.84 | 11.50 | 11.83 | 282,895 | +0.40(+3.50%) |
Jun 25, 2013 | 11.35 | 11.47 | 11.11 | 11.43 | 344,985 | +0.08(+0.70%) |
Jun 24, 2013 | 11.44 | 11.47 | 11.26 | 11.35 | 346,387 | -0.20(-1.73%) |
Jun 21, 2013 | 11.63 | 11.71 | 11.46 | 11.55 | 344,249 | -0.16(-1.37%) |
Jun 20, 2013 | 11.83 | 11.85 | 11.68 | 11.71 | 354,394 | -0.28(-2.34%) |
Jun 19, 2013 | 12.02 | 12.07 | 11.94 | 11.99 | 242,073 | -0.08(-0.66%) |
Jun 18, 2013 | 12.09 | 12.14 | 11.95 | 12.07 | 346,050 | -0.08(-0.66%) |
Jun 17, 2013 | 12.26 | 12.28 | 12.15 | 12.15 | 241,789 | -0.14(-1.14%) |
Jun 14, 2013 | 12.10 | 12.29 | 12.08 | 12.29 | 307,294 | +0.20(+1.65%) |
Jun 13, 2013 | 11.91 | 12.15 | 11.79 | 12.09 | 466,709 | +0.11(+0.92%) |
Jun 12, 2013 | 12.15 | 12.15 | 11.94 | 11.98 | 420,152 | -0.14(-1.16%) |
Jun 11, 2013 | 12.35 | 12.35 | 12.11 | 12.12 | 401,781 | -0.31(-2.49%) |
Jun 10, 2013 | 12.68 | 12.73 | 12.36 | 12.43 | 255,456 | -0.30(-2.36%) |
Jun 07, 2013 | 12.79 | 12.80 | 12.72 | 12.73 | 149,361 | -0.08(-0.62%) |
Jun 06, 2013 | 12.73 | 12.82 | 12.68 | 12.81 | 174,323 | +0.07(+0.55%) |
Jun 05, 2013 | 12.61 | 12.77 | 12.61 | 12.74 | 227,442 | +0.09(+0.71%) |
Jun 04, 2013 | 12.46 | 12.77 | 12.35 | 12.65 | 301,126 | +0.08(+0.64%) |
Jun 03, 2013 | 12.80 | 12.88 | 12.45 | 12.57 | 319,926 | -0.26(-2.03%) |
May 31, 2013 | 13.03 | 13.10 | 12.81 | 12.83 | 236,837 | -0.22(-1.69%) |
May 30, 2013 | 13.06 | 13.15 | 12.95 | 13.05 | 166,364 | -0.04(-0.31%) |
May 29, 2013 | 13.35 | 13.41 | 12.99 | 13.09 | 351,205 | -0.35(-2.60%) |
May 28, 2013 | 13.66 | 13.68 | 13.44 | 13.44 | 138,709 | -0.21(-1.56%) |
May 24, 2013 | 13.56 | 13.66 | 13.52 | 13.65 | 193,072 | +0.07(+0.53%) |
May 23, 2013 | 13.60 | 13.62 | 13.55 | 13.58 | 103,225 | -0.01(-0.06%) |
May 22, 2013 | 13.60 | 13.64 | 13.53 | 13.59 | 123,624 | -0.03(-0.23%) |
May 21, 2013 | 13.66 | 13.68 | 13.54 | 13.62 | 126,486 | -0.07(-0.51%) |
May 20, 2013 | 13.56 | 13.70 | 13.55 | 13.69 | 115,625 | +0.12(+0.88%) |
May 17, 2013 | 13.53 | 13.64 | 13.53 | 13.57 | 121,102 | +0.02(+0.15%) |
May 16, 2013 | 13.55 | 13.69 | 13.55 | 13.55 | 150,305 | -0.03(-0.22%) |
May 15, 2013 | 13.84 | 13.84 | 13.58 | 13.58 | 196,298 | -0.17(-1.24%) |
May 13, 2013 | 13.91 | 13.92 | 13.75 | 13.75 | 207,809 | -0.22(-1.57%) |
May 10, 2013 | 13.93 | 13.99 | 13.91 | 13.97 | 160,093 | +0.03(+0.22%) |
May 09, 2013 | 14.04 | 14.06 | 13.92 | 13.94 | 107,875 | -0.15(-1.06%) |
May 08, 2013 | 14.00 | 14.09 | 13.94 | 14.09 | 156,347 | +0.05(+0.36%) |
May 07, 2013 | 13.94 | 14.05 | 13.90 | 14.04 | 161,733 | +0.10(+0.72%) |
May 06, 2013 | 13.86 | 13.96 | 13.83 | 13.94 | 169,736 | +0.05(+0.36%) |
May 03, 2013 | 13.90 | 13.92 | 13.82 | 13.89 | 229,875 | -0.01(-0.07%) |
May 02, 2013 | 13.99 | 14.00 | 13.90 | 13.90 | 214,840 | -0.10(-0.71%) |
May 01, 2013 | 14.01 | 14.01 | 13.92 | 14.00 | 141,103 | +0.01(+0.07%) |
Apr 30, 2013 | 14.00 | 14.00 | 13.93 | 13.99 | 117,846 | +0.00(+0.00%) |
Apr 29, 2013 | 13.87 | 13.99 | 13.79 | 13.99 | 140,919 | +0.08(+0.58%) |
Apr 26, 2013 | 13.82 | 13.91 | 13.85 | 13.91 | 68,707 | +0.05(+0.37%) |
Apr 25, 2013 | 13.82 | 13.87 | 13.77 | 13.86 | 157,152 | +0.07(+0.50%) |
Apr 24, 2013 | 13.91 | 13.92 | 13.79 | 13.79 | 96,500 | -0.05(-0.36%) |
Apr 23, 2013 | 13.87 | 13.93 | 13.78 | 13.84 | 101,408 | +0.02(+0.14%) |
Apr 22, 2013 | 13.84 | 13.86 | 13.78 | 13.82 | 92,799 | -0.03(-0.22%) |
Apr 19, 2013 | 13.87 | 13.87 | 13.73 | 13.85 | 98,722 | -0.09(-0.65%) |
Apr 18, 2013 | 13.87 | 13.95 | 13.77 | 13.94 | 203,258 | +0.11(+0.80%) |
Apr 17, 2013 | 13.75 | 13.89 | 13.70 | 13.83 | 164,320 | +0.13(+0.95%) |
Apr 16, 2013 | 13.77 | 13.78 | 13.69 | 13.70 | 99,541 | -0.07(-0.51%) |
Apr 15, 2013 | 13.73 | 13.77 | 13.65 | 13.77 | 102,757 | +0.04(+0.29%) |
Apr 12, 2013 | 13.69 | 13.76 | 13.65 | 13.73 | 158,386 | +0.12(+0.88%) |
Apr 11, 2013 | 13.72 | 13.72 | 13.57 | 13.61 | 158,097 | -0.11(-0.80%) |
Apr 10, 2013 | 13.69 | 13.72 | 13.59 | 13.72 | 166,643 | +0.04(+0.29%) |
Apr 09, 2013 | 13.54 | 13.68 | 13.54 | 13.68 | 124,372 | +0.12(+0.88%) |
Apr 08, 2013 | 13.73 | 13.73 | 13.56 | 13.56 | 176,593 | -0.12(-0.88%) |
Apr 05, 2013 | 13.51 | 13.68 | 13.49 | 13.68 | 223,773 | +0.26(+1.94%) |
Apr 04, 2013 | 13.44 | 13.50 | 13.36 | 13.42 | 123,055 | +0.00(+0.00%) |
Apr 03, 2013 | 13.53 | 13.56 | 13.34 | 13.42 | 296,780 | -0.15(-1.11%) |
Apr 02, 2013 | 13.75 | 13.75 | 13.55 | 13.57 | 150,585 | -0.16(-1.17%) |