Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 11.67 | 11.67 | 11.43 | 11.44 | 8,163 | -0.58(-4.82%) |
Jun 27, 2013 | 12.05 | 12.05 | 11.78 | 12.01 | 0 | -0.16(-1.35%) |
Jun 26, 2013 | 11.99 | 12.48 | 11.72 | 12.18 | 0 | +0.12(+0.96%) |
Jun 25, 2013 | 12.03 | 12.55 | 11.86 | 12.06 | 0 | +0.20(+1.71%) |
Jun 24, 2013 | 11.99 | 13.21 | 11.75 | 11.86 | 0 | -0.20(-1.68%) |
Jun 21, 2013 | 12.06 | 12.06 | 12.06 | 12.06 | 217 | +0.01(+0.08%) |
Jun 20, 2013 | 11.86 | 13.33 | 11.72 | 12.05 | 0 | +0.26(+2.21%) |
Jun 19, 2013 | 12.51 | 13.18 | 11.54 | 11.79 | 0 | -0.54(-4.38%) |
Jun 18, 2013 | 11.99 | 13.29 | 11.99 | 12.33 | 0 | +0.54(+4.58%) |
Jun 17, 2013 | 12.22 | 12.76 | 11.76 | 11.79 | 0 | -0.52(-4.23%) |
Jun 14, 2013 | 12.15 | 12.88 | 12.05 | 12.31 | 0 | +0.06(+0.47%) |
Jun 13, 2013 | 12.16 | 12.92 | 12.05 | 12.26 | 9,578 | -0.09(-0.70%) |
Jun 12, 2013 | 12.05 | 12.43 | 11.81 | 12.34 | 8,036 | +0.62(+5.26%) |
Jun 11, 2013 | 12.28 | 12.71 | 11.18 | 11.72 | 5,596 | -0.58(-4.70%) |
Jun 10, 2013 | 11.96 | 12.85 | 11.76 | 12.30 | 0 | +0.45(+3.82%) |
Jun 07, 2013 | 12.83 | 13.10 | 11.47 | 11.85 | 0 | -1.12(-8.62%) |
Jun 06, 2013 | 13.68 | 14.39 | 12.65 | 12.97 | 0 | -0.80(-5.81%) |
Jun 05, 2013 | 13.56 | 14.36 | 12.66 | 13.77 | 0 | -0.13(-0.97%) |
Jun 04, 2013 | 14.90 | 14.90 | 13.84 | 13.90 | 0 | -0.98(-6.61%) |
Jun 03, 2013 | 14.81 | 15.14 | 14.36 | 14.89 | 5,495 | +0.00(+0.00%) |
May 31, 2013 | 15.04 | 15.11 | 14.44 | 14.89 | 79,048 | +0.04(+0.26%) |
May 30, 2013 | 14.77 | 15.23 | 14.66 | 14.85 | 0 | +0.00(+0.00%) |
May 29, 2013 | 14.75 | 15.07 | 14.70 | 14.85 | 6,099 | +0.02(+0.13%) |
May 28, 2013 | 14.86 | 15.03 | 14.83 | 14.83 | 1,140 | +0.06(+0.39%) |
May 24, 2013 | 14.65 | 15.17 | 14.64 | 14.77 | 0 | +0.02(+0.13%) |
May 23, 2013 | 14.88 | 15.12 | 14.59 | 14.75 | 0 | +0.04(+0.26%) |
May 22, 2013 | 14.95 | 15.27 | 14.59 | 14.71 | 0 | -0.13(-0.85%) |
May 21, 2013 | 14.92 | 15.16 | 14.62 | 14.84 | 0 | -0.11(-0.74%) |
May 20, 2013 | 15.05 | 15.15 | 14.59 | 14.95 | 0 | +0.25(+1.67%) |
May 17, 2013 | 14.70 | 14.70 | 14.70 | 14.70 | 0 | -0.02(-0.13%) |
May 16, 2013 | 15.04 | 15.17 | 14.57 | 14.72 | 5,496 | -0.10(-0.65%) |
May 15, 2013 | 14.95 | 15.09 | 14.65 | 14.82 | 0 | -0.22(-1.47%) |
May 13, 2013 | 14.93 | 15.06 | 14.86 | 15.04 | 0 | +0.10(+0.65%) |
May 10, 2013 | 15.19 | 15.19 | 14.76 | 14.95 | 0 | +0.10(+0.65%) |
May 09, 2013 | 15.09 | 15.13 | 14.77 | 14.85 | 0 | -0.26(-1.72%) |
May 08, 2013 | 14.72 | 15.35 | 14.72 | 15.11 | 0 | +0.41(+2.75%) |
May 07, 2013 | 14.56 | 14.95 | 14.10 | 14.70 | 0 | +0.04(+0.30%) |
May 06, 2013 | 14.49 | 14.80 | 14.47 | 14.66 | 0 | -0.19(-1.27%) |
May 03, 2013 | 14.66 | 14.85 | 14.72 | 14.85 | 0 | +0.05(+0.33%) |
May 02, 2013 | 14.85 | 14.94 | 14.75 | 14.80 | 0 | -0.12(-0.78%) |
May 01, 2013 | 14.93 | 14.94 | 14.77 | 14.92 | 0 | -0.03(-0.19%) |
Apr 30, 2013 | 14.91 | 14.95 | 14.74 | 14.95 | 0 | +0.01(+0.06%) |
Apr 29, 2013 | 14.95 | 14.95 | 14.75 | 14.94 | 5,278 | -0.01(-0.06%) |
Apr 26, 2013 | 14.95 | 14.95 | 14.72 | 14.95 | 725 | -0.15(-0.99%) |
Apr 25, 2013 | 15.19 | 15.27 | 15.04 | 15.09 | 2,077 | -0.04(-0.29%) |
Apr 24, 2013 | 15.13 | 15.14 | 15.08 | 15.14 | 0 | +0.00(+0.00%) |
Apr 23, 2013 | 15.08 | 15.16 | 15.08 | 15.14 | 2,559 | +0.08(+0.51%) |
Apr 22, 2013 | 15.14 | 15.14 | 14.57 | 15.06 | 1,398 | -0.08(-0.51%) |
Apr 19, 2013 | 15.25 | 15.25 | 15.09 | 15.14 | 2,385 | +0.10(+0.64%) |
Apr 18, 2013 | 15.33 | 15.33 | 14.93 | 15.04 | 5,646 | -0.10(-0.64%) |
Apr 17, 2013 | 15.14 | 15.33 | 14.71 | 15.14 | 3,360 | -0.02(-0.16%) |
Apr 16, 2013 | 15.01 | 15.42 | 14.28 | 15.16 | 13,349 | +0.63(+4.35%) |
Apr 15, 2013 | 14.45 | 14.62 | 14.44 | 14.53 | 725 | -0.79(-5.16%) |
Apr 12, 2013 | 15.31 | 15.33 | 15.14 | 15.32 | 2,801 | +0.03(+0.19%) |
Apr 11, 2013 | 15.20 | 15.33 | 14.73 | 15.29 | 3,941 | +0.15(+1.02%) |
Apr 10, 2013 | 14.52 | 15.35 | 14.46 | 15.14 | 4,014 | +0.00(+0.00%) |
Apr 09, 2013 | 15.26 | 15.42 | 15.10 | 15.14 | 2,177 | -0.11(-0.73%) |
Apr 08, 2013 | 15.22 | 15.43 | 14.95 | 15.25 | 5,470 | -0.07(-0.44%) |
Apr 05, 2013 | 14.90 | 15.37 | 14.37 | 15.32 | 2,540 | -0.06(-0.41%) |
Apr 04, 2013 | 15.32 | 15.42 | 15.12 | 15.38 | 2,033 | -0.01(-0.06%) |
Apr 03, 2013 | 14.96 | 15.43 | 14.96 | 15.39 | 2,491 | +0.20(+1.33%) |
Apr 02, 2013 | 15.11 | 15.34 | 15.11 | 15.19 | 1,245 | +0.08(+0.51%) |