Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 12.81 | 13.00 | 12.70 | 12.98 | 497,573 | +0.56(+4.53%) |
Jun 26, 2013 | 12.62 | 12.67 | 12.33 | 12.42 | 402,333 | -0.54(-4.19%) |
Jun 25, 2013 | 12.88 | 13.05 | 12.78 | 12.96 | 479,855 | +0.29(+2.26%) |
Jun 24, 2013 | 13.21 | 13.21 | 12.38 | 12.68 | 1,088,780 | -0.64(-4.78%) |
Jun 21, 2013 | 13.14 | 13.37 | 13.11 | 13.31 | 639,622 | +0.24(+1.86%) |
Jun 20, 2013 | 13.36 | 13.38 | 12.92 | 13.07 | 708,312 | -0.58(-4.27%) |
Jun 19, 2013 | 13.92 | 13.98 | 13.64 | 13.65 | 422,652 | -0.24(-1.71%) |
Jun 18, 2013 | 13.87 | 13.94 | 13.67 | 13.89 | 380,456 | +0.15(+1.06%) |
Jun 17, 2013 | 13.74 | 14.00 | 13.67 | 13.74 | 329,125 | +0.12(+0.89%) |
Jun 14, 2013 | 13.65 | 13.80 | 13.61 | 13.62 | 304,437 | +0.01(+0.11%) |
Jun 13, 2013 | 13.20 | 13.66 | 13.16 | 13.61 | 366,679 | +0.42(+3.20%) |
Jun 12, 2013 | 13.42 | 13.53 | 13.18 | 13.19 | 280,731 | -0.19(-1.42%) |
Jun 11, 2013 | 13.29 | 13.48 | 13.21 | 13.38 | 418,819 | -0.04(-0.33%) |
Jun 10, 2013 | 13.35 | 13.46 | 13.12 | 13.42 | 231,342 | +0.09(+0.69%) |
Jun 07, 2013 | 13.46 | 13.54 | 13.26 | 13.33 | 424,508 | -0.04(-0.29%) |
Jun 06, 2013 | 13.14 | 13.39 | 13.14 | 13.37 | 250,136 | +0.21(+1.59%) |
Jun 05, 2013 | 13.21 | 13.36 | 13.12 | 13.16 | 374,892 | -0.11(-0.81%) |
Jun 04, 2013 | 13.35 | 13.39 | 13.23 | 13.26 | 238,771 | -0.05(-0.36%) |
Jun 03, 2013 | 13.28 | 13.52 | 13.08 | 13.31 | 559,212 | +0.08(+0.59%) |
May 31, 2013 | 13.57 | 13.70 | 13.24 | 13.24 | 552,875 | -0.37(-2.71%) |
May 30, 2013 | 13.35 | 13.68 | 13.33 | 13.60 | 323,261 | +0.27(+2.04%) |
May 29, 2013 | 13.43 | 13.52 | 12.90 | 13.33 | 954,270 | -0.26(-1.89%) |
May 28, 2013 | 13.84 | 14.08 | 13.53 | 13.59 | 484,036 | -0.06(-0.46%) |
May 24, 2013 | 13.69 | 13.81 | 13.43 | 13.65 | 385,368 | -0.17(-1.26%) |
May 23, 2013 | 13.60 | 13.90 | 13.17 | 13.83 | 585,177 | -0.02(-0.17%) |
May 22, 2013 | 14.19 | 14.40 | 13.74 | 13.85 | 538,183 | -0.32(-2.23%) |
May 21, 2013 | 14.15 | 14.22 | 14.08 | 14.17 | 394,356 | -0.01(-0.07%) |
May 20, 2013 | 14.12 | 14.37 | 14.04 | 14.18 | 546,698 | +0.11(+0.76%) |
May 17, 2013 | 14.05 | 14.12 | 13.95 | 14.07 | 319,479 | +0.05(+0.35%) |
May 16, 2013 | 13.63 | 14.06 | 13.63 | 14.02 | 454,565 | +0.39(+2.85%) |
May 15, 2013 | 13.62 | 13.67 | 13.50 | 13.63 | 358,689 | +0.08(+0.61%) |
May 13, 2013 | 13.60 | 13.61 | 13.45 | 13.55 | 340,914 | -0.05(-0.36%) |
May 10, 2013 | 13.47 | 13.61 | 13.44 | 13.60 | 326,639 | +0.13(+0.97%) |
May 09, 2013 | 13.57 | 13.62 | 13.44 | 13.47 | 288,397 | -0.11(-0.82%) |
May 08, 2013 | 13.45 | 13.65 | 13.44 | 13.58 | 488,110 | +0.14(+1.05%) |
May 07, 2013 | 13.26 | 13.44 | 13.26 | 13.44 | 310,649 | +0.20(+1.54%) |
May 06, 2013 | 13.06 | 13.31 | 13.06 | 13.24 | 360,166 | +0.18(+1.41%) |
May 03, 2013 | 13.15 | 13.11 | 12.96 | 13.05 | 471,718 | +0.00(+0.04%) |
May 02, 2013 | 12.72 | 13.06 | 12.65 | 13.05 | 398,344 | +0.33(+2.64%) |
May 01, 2013 | 12.82 | 12.95 | 12.71 | 12.71 | 978,003 | -0.44(-3.36%) |
Apr 30, 2013 | 13.21 | 13.38 | 12.80 | 13.15 | 695,806 | -0.11(-0.84%) |
Apr 29, 2013 | 13.13 | 13.40 | 13.11 | 13.26 | 676,148 | +0.27(+2.09%) |
Apr 26, 2013 | 12.76 | 13.03 | 12.76 | 12.99 | 432,670 | +0.23(+1.79%) |
Apr 25, 2013 | 12.79 | 12.87 | 12.70 | 12.76 | 396,844 | +0.03(+0.23%) |
Apr 24, 2013 | 12.65 | 12.77 | 12.59 | 12.73 | 299,399 | +0.09(+0.69%) |
Apr 23, 2013 | 12.46 | 12.65 | 12.40 | 12.65 | 494,959 | +0.25(+2.04%) |
Apr 22, 2013 | 12.34 | 12.44 | 12.10 | 12.40 | 563,138 | +0.11(+0.91%) |
Apr 19, 2013 | 12.27 | 12.36 | 12.19 | 12.28 | 320,950 | +0.05(+0.44%) |
Apr 18, 2013 | 12.27 | 12.34 | 12.14 | 12.23 | 542,964 | +0.00(+0.04%) |
Apr 17, 2013 | 12.50 | 12.61 | 12.14 | 12.23 | 625,097 | -0.36(-2.89%) |
Apr 16, 2013 | 12.43 | 12.69 | 12.39 | 12.59 | 497,074 | +0.31(+2.53%) |
Apr 15, 2013 | 12.77 | 12.83 | 12.24 | 12.28 | 742,966 | -0.50(-3.95%) |
Apr 12, 2013 | 13.02 | 13.05 | 12.65 | 12.78 | 683,200 | -0.27(-2.05%) |
Apr 11, 2013 | 13.17 | 13.22 | 13.04 | 13.05 | 556,067 | -0.08(-0.63%) |
Apr 10, 2013 | 13.05 | 13.24 | 12.99 | 13.13 | 739,293 | +0.17(+1.27%) |
Apr 09, 2013 | 12.88 | 13.10 | 12.75 | 12.97 | 744,163 | +0.10(+0.75%) |
Apr 08, 2013 | 12.56 | 12.87 | 12.54 | 12.87 | 1,313,752 | +0.35(+2.83%) |
Apr 05, 2013 | 12.41 | 12.53 | 12.36 | 12.52 | 379,850 | -0.02(-0.19%) |
Apr 04, 2013 | 12.38 | 12.54 | 12.38 | 12.54 | 798,913 | +0.17(+1.33%) |
Apr 03, 2013 | 12.44 | 12.52 | 12.34 | 12.38 | 638,510 | -0.04(-0.35%) |
Apr 02, 2013 | 12.38 | 12.49 | 12.33 | 12.42 | 615,029 | +0.06(+0.51%) |