Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 13.58 | 13.70 | 13.44 | 13.51 | 1,182,522 | -0.06(-0.41%) |
Jun 27, 2013 | 13.73 | 13.85 | 13.42 | 13.57 | 0 | -0.06(-0.41%) |
Jun 26, 2013 | 13.37 | 13.69 | 13.30 | 13.62 | 0 | +0.33(+2.52%) |
Jun 25, 2013 | 13.15 | 13.37 | 12.66 | 13.29 | 0 | +0.11(+0.85%) |
Jun 24, 2013 | 13.18 | 13.33 | 13.01 | 13.18 | 1,189,290 | -0.10(-0.77%) |
Jun 21, 2013 | 13.54 | 13.66 | 13.20 | 13.28 | 1,127,383 | -0.19(-1.45%) |
Jun 20, 2013 | 13.58 | 13.61 | 13.25 | 13.47 | 0 | -0.27(-1.96%) |
Jun 19, 2013 | 13.80 | 14.11 | 13.71 | 13.74 | 0 | +0.11(+0.82%) |
Jun 18, 2013 | 13.36 | 13.78 | 13.25 | 13.63 | 0 | +0.32(+2.37%) |
Jun 17, 2013 | 13.47 | 13.67 | 13.23 | 13.32 | 0 | -0.07(-0.55%) |
Jun 14, 2013 | 13.48 | 13.55 | 13.32 | 13.39 | 0 | -0.16(-1.17%) |
Jun 13, 2013 | 13.40 | 13.61 | 13.20 | 13.55 | 410,042 | +0.18(+1.32%) |
Jun 12, 2013 | 13.34 | 13.80 | 13.34 | 13.37 | 1,057,194 | +0.22(+1.69%) |
Jun 11, 2013 | 12.89 | 13.43 | 12.77 | 13.15 | 877,192 | +0.14(+1.07%) |
Jun 10, 2013 | 12.81 | 13.08 | 12.73 | 13.01 | 0 | +0.20(+1.60%) |
Jun 07, 2013 | 12.54 | 12.83 | 12.42 | 12.81 | 0 | +0.36(+2.91%) |
Jun 06, 2013 | 12.47 | 12.55 | 12.28 | 12.44 | 310,196 | +0.01(+0.07%) |
Jun 05, 2013 | 12.42 | 12.50 | 12.22 | 12.43 | 0 | -0.04(-0.30%) |
Jun 04, 2013 | 12.60 | 12.71 | 12.24 | 12.47 | 0 | -0.15(-1.18%) |
Jun 03, 2013 | 12.42 | 12.81 | 12.27 | 12.62 | 1,087,256 | +0.44(+3.58%) |
May 31, 2013 | 12.16 | 12.32 | 12.12 | 12.18 | 320,614 | -0.06(-0.46%) |
May 30, 2013 | 12.27 | 12.34 | 12.17 | 12.24 | 353,310 | -0.01(-0.08%) |
May 29, 2013 | 12.23 | 12.31 | 12.04 | 12.25 | 336,139 | -0.07(-0.60%) |
May 28, 2013 | 12.26 | 12.42 | 12.10 | 12.32 | 321,194 | +0.20(+1.69%) |
May 24, 2013 | 12.21 | 12.36 | 11.97 | 12.12 | 0 | -0.14(-1.14%) |
May 23, 2013 | 12.07 | 12.37 | 11.77 | 12.26 | 0 | +0.07(+0.61%) |
May 22, 2013 | 12.28 | 12.54 | 12.04 | 12.18 | 0 | -0.08(-0.68%) |
May 21, 2013 | 12.16 | 12.28 | 12.07 | 12.27 | 0 | +0.08(+0.69%) |
May 20, 2013 | 12.17 | 12.19 | 12.03 | 12.18 | 0 | +0.01(+0.08%) |
May 17, 2013 | 11.94 | 12.17 | 11.91 | 12.17 | 0 | +0.33(+2.74%) |
May 16, 2013 | 12.16 | 12.17 | 11.62 | 11.85 | 1,535,926 | -0.35(-2.89%) |
May 15, 2013 | 12.40 | 12.62 | 12.16 | 12.20 | 0 | +0.06(+0.54%) |
May 13, 2013 | 12.22 | 12.22 | 12.04 | 12.14 | 0 | -0.09(-0.76%) |
May 10, 2013 | 12.30 | 12.38 | 12.20 | 12.23 | 0 | -0.04(-0.30%) |
May 09, 2013 | 12.19 | 12.29 | 12.10 | 12.27 | 0 | +0.09(+0.76%) |
May 08, 2013 | 12.43 | 12.44 | 12.09 | 12.17 | 0 | -0.32(-2.53%) |
May 07, 2013 | 12.30 | 12.50 | 12.29 | 12.49 | 0 | +0.18(+1.43%) |
May 06, 2013 | 12.33 | 12.42 | 12.18 | 12.31 | 0 | -0.01(-0.07%) |
May 03, 2013 | 12.05 | 12.48 | 11.93 | 12.32 | 0 | +0.39(+3.27%) |
May 02, 2013 | 11.89 | 12.06 | 11.81 | 11.93 | 0 | +0.15(+1.26%) |
May 01, 2013 | 11.63 | 11.82 | 11.63 | 11.78 | 1,059,219 | +0.15(+1.28%) |
Apr 30, 2013 | 11.61 | 11.73 | 11.51 | 11.64 | 0 | +0.04(+0.32%) |
Apr 29, 2013 | 11.81 | 11.94 | 11.57 | 11.60 | 633,971 | -0.18(-1.50%) |
Apr 26, 2013 | 11.72 | 11.90 | 11.73 | 11.77 | 572,286 | +0.05(+0.40%) |
Apr 25, 2013 | 11.80 | 11.99 | 11.71 | 11.73 | 575,195 | -0.03(-0.28%) |
Apr 24, 2013 | 11.81 | 11.81 | 11.67 | 11.76 | 493,877 | -0.02(-0.20%) |
Apr 23, 2013 | 11.75 | 11.88 | 11.58 | 11.78 | 345,939 | +0.08(+0.71%) |
Apr 22, 2013 | 11.74 | 11.74 | 11.47 | 11.70 | 469,431 | +0.01(+0.08%) |
Apr 19, 2013 | 11.64 | 11.77 | 11.53 | 11.69 | 423,249 | -0.03(-0.24%) |
Apr 18, 2013 | 11.82 | 11.89 | 11.49 | 11.72 | 503,526 | +0.03(+0.24%) |
Apr 17, 2013 | 11.83 | 11.86 | 11.51 | 11.69 | 504,024 | -0.21(-1.79%) |
Apr 16, 2013 | 11.83 | 11.92 | 11.67 | 11.90 | 465,632 | +0.20(+1.75%) |
Apr 15, 2013 | 12.09 | 12.17 | 11.58 | 11.70 | 772,417 | -0.42(-3.45%) |
Apr 12, 2013 | 11.83 | 12.18 | 11.78 | 12.12 | 674,039 | +0.21(+1.79%) |
Apr 11, 2013 | 11.64 | 11.98 | 11.64 | 11.90 | 662,011 | +0.29(+2.48%) |
Apr 10, 2013 | 11.51 | 11.73 | 11.43 | 11.62 | 619,658 | +0.19(+1.62%) |
Apr 09, 2013 | 11.70 | 11.70 | 11.43 | 11.43 | 733,321 | -0.25(-2.15%) |
Apr 08, 2013 | 11.68 | 11.70 | 11.56 | 11.68 | 373,117 | +0.01(+0.08%) |
Apr 05, 2013 | 11.61 | 11.69 | 11.44 | 11.67 | 357,363 | -0.03(-0.24%) |
Apr 04, 2013 | 11.76 | 11.78 | 11.62 | 11.70 | 402,727 | +0.00(+0.00%) |
Apr 03, 2013 | 11.87 | 11.92 | 11.64 | 11.70 | 422,445 | -0.11(-0.94%) |
Apr 02, 2013 | 11.94 | 12.06 | 11.79 | 11.81 | 755,982 | -0.13(-1.09%) |