Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 11.84 | 11.99 | 11.75 | 11.90 | 16,230 | +0.04(+0.33%) |
Jun 26, 2013 | 11.54 | 11.87 | 11.54 | 11.86 | 25,130 | +0.24(+2.08%) |
Jun 25, 2013 | 11.46 | 11.71 | 11.46 | 11.62 | 27,387 | +0.13(+1.16%) |
Jun 24, 2013 | 11.84 | 11.75 | 11.43 | 11.49 | 74,000 | -0.35(-2.97%) |
Jun 21, 2013 | 11.82 | 11.89 | 11.78 | 11.84 | 6,482 | -0.04(-0.33%) |
Jun 20, 2013 | 11.82 | 11.89 | 11.77 | 11.88 | 13,667 | -0.02(-0.13%) |
Jun 19, 2013 | 11.86 | 12.06 | 11.86 | 11.89 | 14,294 | -0.07(-0.59%) |
Jun 18, 2013 | 11.92 | 12.00 | 11.86 | 11.96 | 12,754 | -0.03(-0.26%) |
Jun 17, 2013 | 11.95 | 12.07 | 11.95 | 12.00 | 4,169 | +0.01(+0.07%) |
Jun 14, 2013 | 12.03 | 12.10 | 11.92 | 11.99 | 10,397 | -0.03(-0.26%) |
Jun 13, 2013 | 11.99 | 12.06 | 11.87 | 12.02 | 19,416 | +0.03(+0.26%) |
Jun 12, 2013 | 12.31 | 12.35 | 11.99 | 11.99 | 13,531 | -0.43(-3.46%) |
Jun 11, 2013 | 12.50 | 12.53 | 12.41 | 12.42 | 15,356 | -0.09(-0.69%) |
Jun 10, 2013 | 12.59 | 12.60 | 12.50 | 12.50 | 8,088 | -0.06(-0.50%) |
Jun 07, 2013 | 12.59 | 12.64 | 12.57 | 12.57 | 5,958 | -0.02(-0.19%) |
Jun 06, 2013 | 12.52 | 12.85 | 12.52 | 12.59 | 17,703 | +0.02(+0.19%) |
Jun 05, 2013 | 12.50 | 12.60 | 12.50 | 12.57 | 25,299 | -0.04(-0.31%) |
Jun 04, 2013 | 12.63 | 12.82 | 12.44 | 12.60 | 12,340 | -0.09(-0.68%) |
Jun 03, 2013 | 12.87 | 12.87 | 12.64 | 12.69 | 8,078 | -0.13(-1.03%) |
May 31, 2013 | 12.80 | 12.93 | 12.78 | 12.82 | 9,382 | -0.01(-0.06%) |
May 30, 2013 | 13.06 | 13.10 | 12.79 | 12.83 | 10,186 | -0.12(-0.96%) |
May 29, 2013 | 13.20 | 13.20 | 12.94 | 12.96 | 11,977 | -0.16(-1.25%) |
May 24, 2013 | 13.19 | 13.12 | 13.12 | 13.12 | 7,303 | +0.06(+0.48%) |
May 23, 2013 | 13.24 | 13.27 | 13.05 | 13.06 | 5,678 | -0.12(-0.95%) |
May 22, 2013 | 13.06 | 13.18 | 13.06 | 13.18 | 2,388 | +0.15(+1.14%) |
May 21, 2013 | 13.03 | 13.04 | 13.03 | 13.03 | 5,567 | -0.02(-0.12%) |
May 20, 2013 | 12.98 | 13.16 | 12.96 | 13.05 | 5,954 | +0.04(+0.30%) |
May 17, 2013 | 13.08 | 13.08 | 12.97 | 13.01 | 10,422 | -0.02(-0.18%) |
May 16, 2013 | 13.07 | 13.14 | 13.03 | 13.03 | 2,690 | -0.05(-0.36%) |
May 15, 2013 | 13.15 | 13.17 | 13.08 | 13.08 | 2,175 | -0.16(-1.18%) |
May 13, 2013 | 13.33 | 13.34 | 13.24 | 13.24 | 3,840 | -0.07(-0.53%) |
May 10, 2013 | 13.24 | 13.45 | 13.24 | 13.31 | 1,413 | +0.00(+0.00%) |
May 09, 2013 | 13.45 | 13.45 | 13.31 | 13.31 | 258 | -0.08(-0.58%) |
May 08, 2013 | 13.24 | 13.40 | 13.24 | 13.38 | 4,857 | +0.15(+1.12%) |
May 07, 2013 | 13.31 | 13.40 | 13.24 | 13.24 | 3,086 | -0.05(-0.35%) |
May 06, 2013 | 13.34 | 13.38 | 13.28 | 13.28 | 3,253 | -0.05(-0.41%) |
May 03, 2013 | 13.46 | 13.46 | 13.34 | 13.34 | 11,315 | -0.05(-0.41%) |
May 02, 2013 | 13.46 | 13.46 | 13.39 | 13.39 | 2,517 | -0.07(-0.52%) |
May 01, 2013 | 13.46 | 13.46 | 13.46 | 13.46 | 5,218 | +0.12(+0.94%) |
Apr 30, 2013 | 13.46 | 13.46 | 13.34 | 13.34 | 9,503 | -0.03(-0.23%) |
Apr 29, 2013 | 13.45 | 13.46 | 13.37 | 13.37 | 5,548 | -0.02(-0.12%) |
Apr 26, 2013 | 13.40 | 13.42 | 13.38 | 13.38 | 2,551 | -0.04(-0.29%) |
Apr 25, 2013 | 13.42 | 13.44 | 13.36 | 13.42 | 4,014 | -0.02(-0.12%) |
Apr 24, 2013 | 13.34 | 13.44 | 13.32 | 13.44 | 26,604 | +0.14(+1.06%) |
Apr 23, 2013 | 13.21 | 13.31 | 13.21 | 13.30 | 1,951 | +0.12(+0.95%) |
Apr 22, 2013 | 13.05 | 13.17 | 13.05 | 13.17 | 8,525 | +0.15(+1.14%) |
Apr 19, 2013 | 13.02 | 13.04 | 12.97 | 13.03 | 13,348 | +0.03(+0.24%) |
Apr 18, 2013 | 13.09 | 13.09 | 12.99 | 12.99 | 3,380 | +0.00(+0.00%) |
Apr 17, 2013 | 13.05 | 13.05 | 12.99 | 12.99 | 2,684 | -0.15(-1.13%) |
Apr 16, 2013 | 12.96 | 13.15 | 12.95 | 13.14 | 10,774 | +0.13(+1.02%) |
Apr 15, 2013 | 13.06 | 13.06 | 12.97 | 13.01 | 3,611 | -0.02(-0.18%) |
Apr 12, 2013 | 12.97 | 13.03 | 12.97 | 13.03 | 3,148 | +0.05(+0.36%) |
Apr 11, 2013 | 12.98 | 13.02 | 12.96 | 12.99 | 5,164 | -0.11(-0.83%) |
Apr 10, 2013 | 13.09 | 13.17 | 12.97 | 13.10 | 17,520 | +0.01(+0.06%) |
Apr 09, 2013 | 13.11 | 13.11 | 13.06 | 13.09 | 11,301 | +0.02(+0.18%) |
Apr 08, 2013 | 13.15 | 13.15 | 13.05 | 13.06 | 13,955 | -0.03(-0.24%) |
Apr 05, 2013 | 12.98 | 13.29 | 12.98 | 13.10 | 6,403 | +0.12(+0.90%) |
Apr 04, 2013 | 13.06 | 13.19 | 12.97 | 12.98 | 9,133 | -0.05(-0.36%) |
Apr 03, 2013 | 13.11 | 13.14 | 13.03 | 13.03 | 4,917 | -0.09(-0.66%) |
Apr 02, 2013 | 13.03 | 13.11 | 13.03 | 13.11 | 23,026 | +0.12(+0.96%) |