Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 12.04 | 12.05 | 11.78 | 11.88 | 484,071 | -0.17(-1.43%) |
Jun 27, 2013 | 12.05 | 12.15 | 11.80 | 12.05 | 0 | +0.12(+1.00%) |
Jun 26, 2013 | 12.29 | 12.29 | 11.70 | 11.93 | 0 | -0.28(-2.31%) |
Jun 25, 2013 | 12.61 | 12.76 | 12.05 | 12.21 | 0 | -0.21(-1.70%) |
Jun 24, 2013 | 12.90 | 12.90 | 12.30 | 12.42 | 0 | -0.62(-4.74%) |
Jun 21, 2013 | 12.75 | 13.57 | 12.19 | 13.04 | 5,120,441 | +0.32(+2.48%) |
Jun 20, 2013 | 12.63 | 12.93 | 12.35 | 12.73 | 0 | -0.11(-0.88%) |
Jun 19, 2013 | 13.37 | 13.37 | 12.72 | 12.84 | 0 | -0.56(-4.17%) |
Jun 18, 2013 | 12.85 | 13.45 | 12.75 | 13.40 | 0 | +0.54(+4.19%) |
Jun 17, 2013 | 11.90 | 12.99 | 11.78 | 12.86 | 0 | +1.14(+9.75%) |
Jun 14, 2013 | 11.84 | 11.86 | 11.64 | 11.72 | 0 | -0.18(-1.53%) |
Jun 13, 2013 | 11.79 | 11.97 | 11.75 | 11.90 | 208,060 | +0.15(+1.29%) |
Jun 12, 2013 | 11.78 | 11.92 | 11.73 | 11.75 | 169,591 | +0.09(+0.79%) |
Jun 11, 2013 | 11.68 | 11.87 | 11.60 | 11.66 | 140,966 | -0.21(-1.73%) |
Jun 10, 2013 | 11.83 | 11.92 | 11.72 | 11.86 | 0 | +0.06(+0.50%) |
Jun 07, 2013 | 11.88 | 11.92 | 11.46 | 11.80 | 0 | +0.05(+0.43%) |
Jun 06, 2013 | 11.78 | 11.78 | 11.55 | 11.75 | 221,219 | -0.06(-0.50%) |
Jun 05, 2013 | 11.84 | 12.02 | 11.75 | 11.81 | 0 | -0.08(-0.65%) |
Jun 04, 2013 | 12.07 | 12.07 | 11.76 | 11.89 | 0 | -0.13(-1.06%) |
Jun 03, 2013 | 11.81 | 12.03 | 11.55 | 12.02 | 360,284 | +0.26(+2.23%) |
May 31, 2013 | 11.79 | 11.97 | 11.70 | 11.75 | 188,434 | -0.15(-1.27%) |
May 30, 2013 | 11.89 | 12.00 | 11.80 | 11.91 | 129,239 | +0.03(+0.28%) |
May 29, 2013 | 11.87 | 11.94 | 11.75 | 11.87 | 135,276 | -0.06(-0.47%) |
May 28, 2013 | 11.93 | 12.13 | 11.88 | 11.93 | 191,883 | +0.17(+1.46%) |
May 24, 2013 | 11.64 | 11.83 | 11.48 | 11.76 | 0 | -0.00(-0.03%) |
May 23, 2013 | 11.60 | 11.90 | 11.54 | 11.76 | 0 | +0.01(+0.10%) |
May 22, 2013 | 11.57 | 11.96 | 11.57 | 11.75 | 0 | +0.16(+1.41%) |
May 21, 2013 | 11.64 | 11.64 | 11.35 | 11.59 | 0 | -0.03(-0.28%) |
May 20, 2013 | 11.41 | 11.66 | 11.41 | 11.62 | 0 | +0.16(+1.37%) |
May 17, 2013 | 11.34 | 11.47 | 11.19 | 11.46 | 0 | +0.17(+1.47%) |
May 16, 2013 | 11.66 | 11.73 | 11.17 | 11.30 | 281,208 | -0.36(-3.10%) |
May 15, 2013 | 11.42 | 11.68 | 11.34 | 11.66 | 0 | +0.41(+3.66%) |
May 13, 2013 | 11.39 | 11.39 | 11.07 | 11.25 | 0 | -0.26(-2.26%) |
May 10, 2013 | 11.49 | 11.61 | 11.43 | 11.51 | 0 | +0.06(+0.54%) |
May 09, 2013 | 11.53 | 11.62 | 11.36 | 11.44 | 0 | -0.07(-0.64%) |
May 08, 2013 | 11.31 | 11.63 | 11.31 | 11.52 | 0 | +0.21(+1.83%) |
May 07, 2013 | 11.17 | 11.32 | 11.15 | 11.31 | 0 | +0.13(+1.16%) |
May 06, 2013 | 11.16 | 11.26 | 11.03 | 11.18 | 0 | +0.05(+0.45%) |
May 03, 2013 | 11.14 | 11.41 | 11.08 | 11.13 | 0 | +0.18(+1.65%) |
May 02, 2013 | 10.98 | 11.03 | 10.88 | 10.95 | 0 | +0.07(+0.65%) |
May 01, 2013 | 11.44 | 11.44 | 10.82 | 10.88 | 257,140 | -0.55(-4.79%) |
Apr 30, 2013 | 11.41 | 11.61 | 11.33 | 11.43 | 0 | +0.04(+0.34%) |
Apr 29, 2013 | 11.37 | 11.47 | 11.18 | 11.39 | 156,945 | +0.03(+0.29%) |
Apr 26, 2013 | 11.65 | 11.65 | 11.21 | 11.36 | 196,653 | -0.30(-2.61%) |
Apr 25, 2013 | 11.60 | 11.84 | 11.26 | 11.66 | 186,843 | +0.07(+0.59%) |
Apr 24, 2013 | 11.44 | 11.61 | 11.26 | 11.59 | 140,791 | +0.16(+1.40%) |
Apr 23, 2013 | 11.20 | 11.44 | 11.09 | 11.43 | 246,327 | +0.31(+2.77%) |
Apr 22, 2013 | 11.23 | 11.23 | 10.68 | 11.12 | 258,528 | -0.01(-0.13%) |
Apr 19, 2013 | 10.94 | 11.34 | 10.82 | 11.14 | 671,266 | +0.19(+1.70%) |
Apr 18, 2013 | 10.56 | 11.47 | 10.56 | 10.95 | 990,584 | +0.86(+8.54%) |
Apr 17, 2013 | 10.20 | 10.38 | 9.837 | 10.09 | 319,349 | -0.18(-1.73%) |
Apr 16, 2013 | 10.54 | 10.61 | 10.09 | 10.27 | 293,609 | -0.13(-1.25%) |
Apr 15, 2013 | 10.95 | 10.99 | 10.35 | 10.40 | 321,065 | -0.59(-5.36%) |
Apr 12, 2013 | 11.02 | 11.11 | 10.81 | 10.99 | 178,888 | -0.11(-1.01%) |
Apr 11, 2013 | 10.97 | 11.20 | 10.74 | 11.10 | 237,165 | +0.08(+0.72%) |
Apr 10, 2013 | 11.06 | 11.18 | 10.88 | 11.02 | 284,762 | +0.03(+0.30%) |
Apr 09, 2013 | 11.24 | 11.25 | 10.91 | 10.99 | 161,242 | -0.26(-2.32%) |
Apr 08, 2013 | 11.23 | 11.30 | 11.15 | 11.25 | 166,021 | +0.05(+0.42%) |
Apr 05, 2013 | 10.99 | 11.24 | 10.93 | 11.20 | 182,064 | +0.01(+0.11%) |
Apr 04, 2013 | 11.15 | 11.29 | 11.11 | 11.19 | 154,121 | +0.01(+0.13%) |
Apr 03, 2013 | 11.41 | 11.41 | 10.92 | 11.18 | 211,273 | -0.19(-1.64%) |
Apr 02, 2013 | 11.62 | 11.67 | 11.29 | 11.36 | 142,686 | -0.21(-1.82%) |