Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 15.64 | 15.67 | 15.46 | 15.50 | 1,088,509 | -0.13(-0.83%) |
Jun 27, 2013 | 15.50 | 15.73 | 15.44 | 15.63 | 1,395,825 | +0.24(+1.56%) |
Jun 26, 2013 | 15.56 | 15.74 | 15.35 | 15.39 | 1,430,883 | -0.08(-0.52%) |
Jun 25, 2013 | 15.25 | 15.69 | 15.15 | 15.47 | 1,477,123 | +0.41(+2.72%) |
Jun 24, 2013 | 14.89 | 15.14 | 14.67 | 15.06 | 1,854,825 | +0.03(+0.20%) |
Jun 21, 2013 | 14.94 | 15.12 | 14.70 | 15.03 | 1,957,833 | +0.17(+1.14%) |
Jun 20, 2013 | 15.05 | 15.17 | 14.77 | 14.86 | 1,020,659 | -0.37(-2.43%) |
Jun 19, 2013 | 15.47 | 15.67 | 15.19 | 15.23 | 1,340,366 | -0.27(-1.74%) |
Jun 18, 2013 | 15.32 | 15.66 | 15.29 | 15.50 | 1,236,378 | +0.24(+1.57%) |
Jun 17, 2013 | 15.58 | 15.77 | 15.20 | 15.26 | 1,891,176 | -0.24(-1.55%) |
Jun 14, 2013 | 15.61 | 15.71 | 15.31 | 15.50 | 1,721,889 | -0.06(-0.39%) |
Jun 13, 2013 | 15.94 | 15.96 | 15.21 | 15.56 | 4,223,981 | -0.61(-3.77%) |
Jun 12, 2013 | 13.95 | 16.31 | 13.85 | 16.17 | 10,272,791 | +2.33(+16.84%) |
Jun 11, 2013 | 13.89 | 13.94 | 13.60 | 13.84 | 1,167,221 | -0.23(-1.63%) |
Jun 10, 2013 | 14.10 | 14.26 | 14.02 | 14.07 | 1,309,001 | -0.02(-0.14%) |
Jun 07, 2013 | 13.78 | 14.11 | 13.62 | 14.09 | 668,677 | +0.40(+2.92%) |
Jun 06, 2013 | 13.45 | 13.69 | 13.39 | 13.69 | 1,116,000 | +0.21(+1.56%) |
Jun 05, 2013 | 13.69 | 13.85 | 13.38 | 13.48 | 1,576,218 | -0.27(-1.96%) |
Jun 04, 2013 | 13.82 | 14.09 | 13.66 | 13.75 | 1,230,607 | -0.09(-0.65%) |
Jun 03, 2013 | 13.69 | 13.84 | 13.48 | 13.84 | 1,317,846 | +0.23(+1.69%) |
May 31, 2013 | 13.93 | 14.14 | 13.61 | 13.61 | 1,414,055 | -0.38(-2.72%) |
May 30, 2013 | 13.94 | 14.08 | 13.80 | 13.99 | 1,206,525 | +0.08(+0.58%) |
May 29, 2013 | 14.36 | 14.44 | 13.90 | 13.91 | 1,256,212 | -0.58(-4.00%) |
May 28, 2013 | 14.29 | 14.65 | 14.28 | 14.49 | 1,930,826 | +0.39(+2.77%) |
May 24, 2013 | 13.75 | 14.14 | 13.56 | 14.10 | 1,064,750 | +0.32(+2.32%) |
May 23, 2013 | 13.39 | 13.84 | 13.37 | 13.78 | 1,689,327 | +0.21(+1.55%) |
May 22, 2013 | 13.90 | 14.06 | 13.44 | 13.57 | 1,927,387 | -0.33(-2.37%) |
May 21, 2013 | 13.71 | 13.95 | 13.60 | 13.90 | 1,003,473 | +0.18(+1.31%) |
May 20, 2013 | 13.88 | 13.98 | 13.66 | 13.72 | 1,055,710 | -0.16(-1.15%) |
May 17, 2013 | 13.79 | 13.88 | 13.63 | 13.88 | 1,609,887 | +0.19(+1.39%) |
May 16, 2013 | 13.82 | 13.95 | 13.64 | 13.69 | 584,156 | -0.20(-1.44%) |
May 15, 2013 | 13.99 | 14.10 | 13.80 | 13.89 | 1,273,736 | +0.01(+0.07%) |
May 13, 2013 | 14.00 | 14.10 | 13.86 | 13.88 | 900,768 | -0.19(-1.35%) |
May 10, 2013 | 13.82 | 14.13 | 13.76 | 14.07 | 1,166,696 | +0.29(+2.10%) |
May 09, 2013 | 13.93 | 14.06 | 13.65 | 13.78 | 1,990,885 | -0.13(-0.93%) |
May 08, 2013 | 13.23 | 13.91 | 13.08 | 13.91 | 2,434,436 | +0.68(+5.14%) |
May 07, 2013 | 13.00 | 13.30 | 13.00 | 13.23 | 2,083,924 | +0.28(+2.16%) |
May 06, 2013 | 12.72 | 12.95 | 12.69 | 12.95 | 1,481,040 | +0.26(+2.05%) |
May 03, 2013 | 12.65 | 12.85 | 12.53 | 12.69 | 1,481,958 | +0.16(+1.28%) |
May 02, 2013 | 12.37 | 12.62 | 12.31 | 12.53 | 750,438 | +0.21(+1.70%) |
May 01, 2013 | 12.63 | 12.69 | 12.31 | 12.32 | 1,266,169 | -0.31(-2.45%) |
Apr 30, 2013 | 12.73 | 12.83 | 12.61 | 12.63 | 870,982 | -0.14(-1.10%) |
Apr 29, 2013 | 12.55 | 12.89 | 12.37 | 12.77 | 1,008,217 | +0.23(+1.83%) |
Apr 26, 2013 | 12.70 | 12.73 | 12.53 | 12.54 | 2,011,021 | -0.19(-1.49%) |
Apr 25, 2013 | 12.45 | 12.77 | 12.39 | 12.73 | 1,333,280 | +0.28(+2.25%) |
Apr 24, 2013 | 12.43 | 12.61 | 12.36 | 12.45 | 1,234,681 | +0.00(+0.00%) |
Apr 23, 2013 | 12.45 | 12.61 | 12.31 | 12.45 | 1,892,739 | +0.08(+0.65%) |
Apr 22, 2013 | 12.12 | 12.41 | 12.00 | 12.37 | 943,663 | +0.25(+2.06%) |
Apr 19, 2013 | 12.04 | 12.26 | 11.95 | 12.12 | 1,088,601 | +0.10(+0.83%) |
Apr 18, 2013 | 12.16 | 12.16 | 11.99 | 12.02 | 1,087,464 | -0.09(-0.74%) |
Apr 17, 2013 | 12.25 | 12.32 | 12.04 | 12.11 | 1,183,100 | -0.26(-2.10%) |
Apr 16, 2013 | 12.34 | 12.48 | 12.22 | 12.37 | 804,358 | +0.12(+0.98%) |
Apr 15, 2013 | 12.63 | 12.75 | 12.25 | 12.25 | 1,171,757 | -0.42(-3.31%) |
Apr 12, 2013 | 12.72 | 12.81 | 12.66 | 12.67 | 1,074,800 | -0.09(-0.71%) |
Apr 11, 2013 | 12.75 | 12.91 | 12.72 | 12.76 | 934,881 | -0.04(-0.31%) |
Apr 10, 2013 | 12.66 | 13.01 | 12.58 | 12.80 | 1,657,229 | +0.20(+1.59%) |
Apr 09, 2013 | 12.53 | 12.71 | 12.47 | 12.60 | 1,514,145 | +0.06(+0.48%) |
Apr 08, 2013 | 12.09 | 12.54 | 12.09 | 12.54 | 588,466 | +0.46(+3.81%) |
Apr 05, 2013 | 11.79 | 12.10 | 11.79 | 12.08 | 711,892 | +0.08(+0.67%) |
Apr 04, 2013 | 11.86 | 12.04 | 11.77 | 12.00 | 629,943 | +0.18(+1.52%) |
Apr 03, 2013 | 12.12 | 12.12 | 11.76 | 11.82 | 1,029,418 | -0.26(-2.15%) |
Apr 02, 2013 | 12.26 | 12.35 | 12.04 | 12.08 | 1,068,371 | -0.09(-0.74%) |