Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 12.78 | 12.89 | 12.75 | 12.84 | 7,509 | +0.08(+0.59%) |
Jun 26, 2013 | 12.73 | 12.80 | 12.69 | 12.76 | 14,614 | +0.07(+0.55%) |
Jun 25, 2013 | 12.69 | 12.90 | 12.69 | 12.69 | 4,133 | +0.48(+3.93%) |
Jun 24, 2013 | 12.03 | 12.21 | 12.03 | 12.21 | 7,297 | -0.35(-2.79%) |
Jun 21, 2013 | 12.59 | 12.62 | 12.55 | 12.56 | 8,703 | +0.04(+0.32%) |
Jun 20, 2013 | 12.41 | 12.52 | 12.41 | 12.52 | 2,733 | -0.11(-0.87%) |
Jun 19, 2013 | 12.72 | 12.73 | 12.63 | 12.63 | 3,900 | +0.00(+0.00%) |
Jun 18, 2013 | 12.57 | 12.68 | 12.57 | 12.63 | 2,952 | +0.02(+0.16%) |
Jun 17, 2013 | 12.56 | 12.64 | 12.56 | 12.61 | 2,559 | +0.02(+0.16%) |
Jun 14, 2013 | 12.54 | 12.62 | 12.54 | 12.59 | 2,912 | -0.22(-1.72%) |
Jun 13, 2013 | 12.80 | 12.81 | 12.74 | 12.81 | 5,314 | -0.05(-0.39%) |
Jun 12, 2013 | 12.80 | 12.89 | 12.79 | 12.86 | 12,482 | +0.06(+0.47%) |
Jun 11, 2013 | 12.74 | 12.94 | 12.74 | 12.80 | 2,658 | -0.46(-3.47%) |
Jun 10, 2013 | 13.30 | 13.30 | 13.17 | 13.26 | 2,110 | +0.33(+2.55%) |
Jun 07, 2013 | 12.99 | 12.99 | 12.89 | 12.93 | 2,649 | -0.60(-4.43%) |
Jun 06, 2013 | 13.40 | 13.53 | 13.40 | 13.53 | 8,494 | -0.18(-1.31%) |
Jun 05, 2013 | 13.84 | 13.88 | 13.65 | 13.71 | 10,556 | -0.63(-4.39%) |
Jun 04, 2013 | 14.52 | 14.57 | 14.26 | 14.34 | 9,286 | -0.02(-0.14%) |
Jun 03, 2013 | 14.34 | 14.36 | 14.25 | 14.36 | 10,989 | -0.09(-0.62%) |
May 31, 2013 | 14.54 | 14.68 | 14.45 | 14.45 | 8,844 | +0.22(+1.55%) |
May 30, 2013 | 14.19 | 14.25 | 14.19 | 14.23 | 7,396 | -0.10(-0.70%) |
May 29, 2013 | 14.27 | 14.36 | 14.26 | 14.33 | 8,597 | +0.26(+1.85%) |
May 28, 2013 | 14.11 | 14.17 | 14.06 | 14.07 | 95,867 | -0.18(-1.26%) |
May 24, 2013 | 14.12 | 14.29 | 14.12 | 14.25 | 10,860 | -0.09(-0.63%) |
May 23, 2013 | 14.23 | 14.34 | 14.23 | 14.34 | 2,531 | +0.32(+2.28%) |
May 22, 2013 | 14.11 | 14.18 | 14.01 | 14.02 | 10,364 | +0.03(+0.21%) |
May 21, 2013 | 14.06 | 14.07 | 13.99 | 13.99 | 1,530 | -0.07(-0.50%) |
May 20, 2013 | 14.03 | 14.14 | 14.03 | 14.06 | 5,064 | -0.62(-4.22%) |
May 17, 2013 | 14.61 | 14.68 | 14.57 | 14.68 | 1,226 | +0.18(+1.24%) |
May 16, 2013 | 14.54 | 14.66 | 14.50 | 14.50 | 2,015 | -0.02(-0.14%) |
May 15, 2013 | 14.56 | 14.58 | 14.52 | 14.52 | 2,739 | -0.18(-1.22%) |
May 13, 2013 | 14.77 | 14.78 | 14.62 | 14.70 | 14,813 | -0.17(-1.14%) |
May 10, 2013 | 14.85 | 14.92 | 14.81 | 14.87 | 5,565 | -0.12(-0.80%) |
May 09, 2013 | 15.05 | 15.05 | 14.99 | 14.99 | 2,845 | +0.09(+0.60%) |
May 08, 2013 | 15.00 | 15.05 | 14.82 | 14.90 | 103,542 | -0.34(-2.23%) |
May 07, 2013 | 15.87 | 16.71 | 15.22 | 15.24 | 24,427 | -2.19(-12.56%) |
May 06, 2013 | 17.27 | 17.43 | 17.27 | 17.43 | 1,798 | +0.03(+0.17%) |
May 03, 2013 | 17.43 | 17.52 | 17.40 | 17.40 | 1,468 | +0.02(+0.12%) |
May 02, 2013 | 17.46 | 17.46 | 17.27 | 17.38 | 1,604 | +0.20(+1.16%) |
May 01, 2013 | 17.22 | 17.31 | 17.15 | 17.18 | 2,817 | -0.02(-0.12%) |
Apr 30, 2013 | 17.20 | 17.20 | 17.20 | 17.20 | 333 | -0.19(-1.09%) |
Apr 29, 2013 | 17.31 | 17.40 | 17.28 | 17.39 | 2,460 | +0.25(+1.46%) |
Apr 26, 2013 | 17.06 | 17.14 | 17.09 | 17.14 | 4,460 | -0.20(-1.15%) |
Apr 25, 2013 | 17.36 | 17.45 | 17.33 | 17.34 | 6,315 | +0.20(+1.17%) |
Apr 24, 2013 | 17.08 | 17.19 | 17.08 | 17.14 | 1,874 | -0.19(-1.10%) |
Apr 23, 2013 | 17.29 | 17.40 | 17.29 | 17.33 | 1,900 | +0.14(+0.81%) |
Apr 22, 2013 | 17.26 | 17.26 | 17.19 | 17.19 | 3,854 | +0.42(+2.50%) |
Apr 19, 2013 | 16.58 | 16.77 | 16.58 | 16.77 | 37,940 | +0.13(+0.78%) |
Apr 18, 2013 | 16.81 | 16.81 | 16.64 | 16.64 | 4,722 | -0.31(-1.83%) |
Apr 17, 2013 | 16.87 | 16.95 | 16.86 | 16.95 | 5,027 | +0.15(+0.89%) |
Apr 16, 2013 | 16.78 | 16.89 | 16.78 | 16.80 | 1,756 | +0.22(+1.33%) |
Apr 15, 2013 | 16.72 | 16.72 | 16.58 | 16.58 | 1,281 | -0.31(-1.84%) |
Apr 12, 2013 | 16.81 | 16.89 | 16.79 | 16.89 | 1,585 | +0.21(+1.26%) |
Apr 11, 2013 | 16.66 | 16.75 | 16.65 | 16.68 | 4,828 | -0.14(-0.83%) |
Apr 10, 2013 | 16.84 | 16.92 | 16.80 | 16.82 | 4,884 | +0.59(+3.64%) |
Apr 09, 2013 | 16.12 | 16.30 | 16.12 | 16.23 | 6,559 | +0.12(+0.74%) |
Apr 08, 2013 | 16.01 | 16.15 | 16.01 | 16.11 | 6,208 | +0.28(+1.77%) |
Apr 05, 2013 | 15.68 | 15.85 | 15.68 | 15.83 | 3,091 | -0.18(-1.12%) |
Apr 04, 2013 | 15.96 | 16.03 | 15.96 | 16.01 | 1,440 | +0.03(+0.19%) |
Apr 03, 2013 | 15.94 | 15.98 | 15.93 | 15.98 | 5,207 | +0.12(+0.76%) |
Apr 02, 2013 | 15.97 | 15.97 | 15.86 | 15.86 | 4,337 | -0.28(-1.73%) |