Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 14.71 | 15.24 | 14.71 | 14.97 | 303,924 | +0.09(+0.62%) |
Jun 27, 2013 | 14.86 | 15.00 | 14.76 | 14.88 | 0 | +0.07(+0.49%) |
Jun 26, 2013 | 14.87 | 15.18 | 14.75 | 14.81 | 0 | +0.02(+0.15%) |
Jun 25, 2013 | 14.85 | 14.89 | 14.54 | 14.79 | 0 | -0.01(-0.07%) |
Jun 24, 2013 | 15.29 | 15.29 | 14.68 | 14.79 | 0 | -0.73(-4.70%) |
Jun 21, 2013 | 15.60 | 15.66 | 15.47 | 15.53 | 138,748 | +0.01(+0.08%) |
Jun 20, 2013 | 15.37 | 15.59 | 15.29 | 15.51 | 0 | -0.09(-0.58%) |
Jun 19, 2013 | 15.55 | 15.78 | 15.47 | 15.60 | 0 | +0.05(+0.31%) |
Jun 18, 2013 | 15.09 | 15.56 | 14.74 | 15.55 | 0 | +0.46(+3.03%) |
Jun 17, 2013 | 14.73 | 15.17 | 14.51 | 15.10 | 0 | +0.65(+4.54%) |
Jun 14, 2013 | 14.42 | 14.86 | 14.26 | 14.44 | 0 | -0.01(-0.05%) |
Jun 13, 2013 | 13.86 | 14.47 | 13.80 | 14.45 | 150,260 | +0.53(+3.83%) |
Jun 12, 2013 | 14.04 | 14.06 | 13.71 | 13.92 | 83,408 | +0.06(+0.45%) |
Jun 11, 2013 | 12.68 | 14.57 | 12.68 | 13.86 | 0 | +1.00(+7.78%) |
Jun 10, 2013 | 12.59 | 12.89 | 12.49 | 12.86 | 0 | +0.28(+2.21%) |
Jun 07, 2013 | 12.67 | 12.67 | 12.44 | 12.58 | 0 | +0.01(+0.06%) |
Jun 06, 2013 | 12.35 | 12.66 | 12.11 | 12.57 | 71,076 | +0.22(+1.78%) |
Jun 05, 2013 | 12.81 | 12.81 | 12.21 | 12.35 | 0 | -0.41(-3.18%) |
Jun 04, 2013 | 12.54 | 12.83 | 12.50 | 12.76 | 37,776 | +0.02(+0.16%) |
Jun 03, 2013 | 12.43 | 12.79 | 12.15 | 12.73 | 98,476 | +0.30(+2.43%) |
May 31, 2013 | 12.51 | 12.55 | 12.30 | 12.43 | 65,928 | -0.12(-0.92%) |
May 30, 2013 | 12.34 | 12.62 | 12.30 | 12.55 | 0 | +0.24(+1.97%) |
May 29, 2013 | 12.21 | 12.41 | 12.21 | 12.30 | 51,340 | +0.03(+0.20%) |
May 28, 2013 | 12.39 | 12.48 | 12.22 | 12.28 | 178,720 | -0.02(-0.16%) |
May 24, 2013 | 12.14 | 12.34 | 12.08 | 12.30 | 0 | +0.04(+0.35%) |
May 23, 2013 | 12.11 | 12.31 | 12.11 | 12.26 | 0 | +0.10(+0.78%) |
May 22, 2013 | 12.29 | 12.35 | 12.05 | 12.16 | 0 | -0.08(-0.67%) |
May 21, 2013 | 12.22 | 12.39 | 12.07 | 12.24 | 0 | -0.03(-0.20%) |
May 20, 2013 | 12.32 | 12.44 | 12.15 | 12.27 | 0 | -0.04(-0.35%) |
May 17, 2013 | 12.11 | 12.47 | 12.08 | 12.31 | 0 | +0.24(+2.01%) |
May 16, 2013 | 11.98 | 12.08 | 11.88 | 12.07 | 164,788 | +0.03(+0.23%) |
May 15, 2013 | 11.80 | 12.18 | 11.80 | 12.04 | 0 | +0.18(+1.52%) |
May 13, 2013 | 11.77 | 11.86 | 11.68 | 11.86 | 0 | +0.05(+0.44%) |
May 10, 2013 | 11.55 | 11.88 | 11.46 | 11.81 | 0 | +0.29(+2.56%) |
May 09, 2013 | 11.21 | 11.68 | 11.21 | 11.52 | 0 | -0.30(-2.54%) |
May 08, 2013 | 11.70 | 12.09 | 11.61 | 11.81 | 0 | +0.12(+1.03%) |
May 07, 2013 | 11.48 | 11.70 | 11.14 | 11.70 | 0 | +0.25(+2.21%) |
May 06, 2013 | 11.24 | 11.57 | 11.21 | 11.44 | 0 | +0.20(+1.78%) |
May 03, 2013 | 11.20 | 11.26 | 11.03 | 11.24 | 0 | +0.19(+1.67%) |
May 02, 2013 | 11.26 | 11.26 | 11.04 | 11.06 | 0 | -0.17(-1.54%) |
May 01, 2013 | 11.14 | 11.39 | 11.12 | 11.23 | 0 | -0.14(-1.23%) |
Apr 30, 2013 | 11.32 | 11.40 | 11.27 | 11.37 | 0 | +0.09(+0.84%) |
Apr 29, 2013 | 11.16 | 11.30 | 11.16 | 11.28 | 19,496 | +0.09(+0.78%) |
Apr 26, 2013 | 11.28 | 11.28 | 11.12 | 11.19 | 60,720 | -0.10(-0.91%) |
Apr 25, 2013 | 10.98 | 11.38 | 10.87 | 11.29 | 108,436 | +0.39(+3.63%) |
Apr 24, 2013 | 10.73 | 10.93 | 10.73 | 10.89 | 0 | +0.15(+1.37%) |
Apr 23, 2013 | 10.49 | 10.75 | 10.48 | 10.75 | 66,912 | +0.31(+2.99%) |
Apr 22, 2013 | 10.54 | 10.62 | 10.20 | 10.44 | 99,800 | -0.07(-0.71%) |
Apr 19, 2013 | 10.25 | 10.51 | 10.25 | 10.51 | 53,000 | +0.26(+2.54%) |
Apr 18, 2013 | 10.16 | 10.28 | 10.00 | 10.25 | 79,908 | +0.13(+1.28%) |
Apr 17, 2013 | 10.81 | 10.90 | 10.05 | 10.12 | 79,976 | -0.79(-7.20%) |
Apr 16, 2013 | 10.89 | 11.06 | 10.76 | 10.90 | 59,460 | +0.15(+1.37%) |
Apr 15, 2013 | 11.42 | 11.42 | 10.75 | 10.76 | 36,224 | -0.69(-6.01%) |
Apr 12, 2013 | 11.54 | 11.54 | 11.31 | 11.45 | 39,632 | -0.11(-0.97%) |
Apr 11, 2013 | 11.56 | 11.70 | 11.46 | 11.56 | 176,836 | -0.04(-0.34%) |
Apr 10, 2013 | 11.14 | 11.63 | 11.12 | 11.60 | 71,252 | +0.46(+4.15%) |
Apr 09, 2013 | 11.32 | 11.40 | 11.06 | 11.13 | 21,772 | -0.17(-1.46%) |
Apr 08, 2013 | 11.24 | 11.36 | 11.19 | 11.30 | 78,784 | +0.07(+0.60%) |
Apr 05, 2013 | 11.08 | 11.32 | 11.06 | 11.23 | 153,956 | -0.04(-0.33%) |
Apr 04, 2013 | 11.13 | 11.30 | 11.13 | 11.27 | 25,956 | +0.09(+0.81%) |
Apr 03, 2013 | 11.21 | 11.37 | 11.12 | 11.18 | 43,508 | -0.04(-0.38%) |
Apr 02, 2013 | 11.48 | 11.49 | 11.21 | 11.22 | 27,936 | -0.16(-1.45%) |