Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 12.75 | 12.82 | 12.49 | 12.78 | 180,939 | +0.13(+1.02%) |
Jun 27, 2013 | 12.25 | 12.69 | 12.17 | 12.65 | 293,625 | +0.47(+3.86%) |
Jun 26, 2013 | 12.04 | 12.21 | 11.94 | 12.18 | 127,267 | +0.30(+2.50%) |
Jun 25, 2013 | 11.61 | 11.91 | 11.60 | 11.89 | 194,735 | +0.33(+2.83%) |
Jun 24, 2013 | 12.01 | 12.01 | 11.34 | 11.56 | 349,288 | -0.49(-4.06%) |
Jun 21, 2013 | 11.62 | 12.08 | 11.51 | 12.05 | 147,651 | +0.07(+0.55%) |
Jun 20, 2013 | 12.31 | 12.33 | 11.82 | 11.98 | 236,526 | -0.39(-3.18%) |
Jun 19, 2013 | 12.49 | 12.49 | 12.32 | 12.37 | 224,316 | -0.12(-0.95%) |
Jun 18, 2013 | 12.41 | 12.58 | 12.41 | 12.49 | 245,155 | -0.04(-0.33%) |
Jun 17, 2013 | 12.30 | 12.53 | 12.27 | 12.53 | 333,390 | +0.31(+2.54%) |
Jun 14, 2013 | 12.02 | 12.22 | 11.96 | 12.22 | 226,288 | +0.24(+2.02%) |
Jun 13, 2013 | 11.75 | 12.00 | 11.68 | 11.98 | 249,845 | +0.19(+1.61%) |
Jun 12, 2013 | 11.71 | 11.84 | 11.63 | 11.79 | 456,830 | +0.12(+1.06%) |
Jun 11, 2013 | 11.67 | 11.77 | 11.65 | 11.67 | 177,290 | -0.12(-1.05%) |
Jun 10, 2013 | 11.92 | 11.92 | 11.77 | 11.79 | 249,364 | -0.10(-0.81%) |
Jun 07, 2013 | 11.83 | 11.92 | 11.80 | 11.89 | 600,075 | +0.13(+1.12%) |
Jun 06, 2013 | 11.74 | 11.83 | 11.64 | 11.76 | 265,714 | -0.02(-0.21%) |
Jun 05, 2013 | 12.03 | 12.07 | 11.75 | 11.78 | 179,339 | -0.24(-1.99%) |
Jun 04, 2013 | 12.10 | 12.12 | 11.96 | 12.02 | 332,364 | -0.05(-0.39%) |
Jun 03, 2013 | 12.29 | 12.30 | 12.01 | 12.07 | 240,917 | -0.15(-1.19%) |
May 31, 2013 | 12.56 | 12.61 | 12.21 | 12.21 | 370,629 | -0.32(-2.54%) |
May 30, 2013 | 12.58 | 12.58 | 12.37 | 12.53 | 284,235 | +0.00(+0.00%) |
May 29, 2013 | 12.67 | 12.70 | 12.44 | 12.53 | 266,285 | -0.17(-1.30%) |
May 28, 2013 | 12.85 | 12.85 | 12.66 | 12.70 | 109,593 | +0.04(+0.30%) |
May 24, 2013 | 12.71 | 12.71 | 12.61 | 12.66 | 168,064 | -0.01(-0.11%) |
May 23, 2013 | 12.72 | 12.76 | 12.66 | 12.67 | 288,001 | -0.20(-1.56%) |
May 22, 2013 | 12.89 | 12.99 | 12.77 | 12.87 | 159,457 | -0.02(-0.17%) |
May 21, 2013 | 12.96 | 13.00 | 12.86 | 12.89 | 225,928 | +0.49(+3.99%) |
May 20, 2013 | 12.45 | 12.51 | 12.38 | 12.40 | 519,912 | -0.16(-1.27%) |
May 17, 2013 | 12.48 | 12.60 | 12.43 | 12.56 | 359,428 | +0.18(+1.44%) |
May 16, 2013 | 12.63 | 12.74 | 12.26 | 12.38 | 434,480 | -0.32(-2.55%) |
May 15, 2013 | 12.89 | 12.89 | 12.52 | 12.71 | 474,358 | +0.03(+0.21%) |
May 13, 2013 | 12.35 | 12.68 | 12.22 | 12.68 | 574,547 | +0.40(+3.26%) |
May 10, 2013 | 11.92 | 12.28 | 11.92 | 12.28 | 259,155 | +0.30(+2.53%) |
May 09, 2013 | 11.80 | 11.98 | 11.80 | 11.98 | 149,633 | +0.15(+1.31%) |
May 08, 2013 | 11.76 | 11.84 | 11.72 | 11.82 | 281,969 | +0.08(+0.67%) |
May 07, 2013 | 11.66 | 11.74 | 11.65 | 11.74 | 306,173 | +0.07(+0.63%) |
May 06, 2013 | 11.66 | 11.72 | 11.65 | 11.67 | 240,833 | +0.00(+0.00%) |
May 03, 2013 | 11.66 | 11.75 | 11.62 | 11.67 | 313,916 | +0.04(+0.34%) |
May 02, 2013 | 11.58 | 11.69 | 11.58 | 11.63 | 376,379 | +0.04(+0.34%) |
May 01, 2013 | 11.65 | 11.68 | 11.59 | 11.59 | 219,231 | -0.09(-0.76%) |
Apr 30, 2013 | 11.70 | 11.73 | 11.57 | 11.68 | 440,882 | -0.07(-0.56%) |
Apr 29, 2013 | 11.76 | 11.83 | 11.55 | 11.75 | 335,514 | -0.08(-0.69%) |
Apr 26, 2013 | 11.86 | 11.92 | 11.79 | 11.83 | 253,128 | -0.08(-0.64%) |
Apr 25, 2013 | 11.98 | 11.98 | 11.83 | 11.90 | 276,679 | +0.00(+0.00%) |
Apr 24, 2013 | 12.04 | 12.08 | 11.90 | 11.90 | 510,889 | -0.19(-1.56%) |
Apr 23, 2013 | 12.25 | 12.29 | 12.09 | 12.09 | 372,679 | -0.18(-1.45%) |
Apr 22, 2013 | 12.42 | 12.49 | 12.28 | 12.27 | 384,336 | -0.18(-1.47%) |
Apr 19, 2013 | 12.27 | 12.46 | 12.26 | 12.45 | 94,299 | +0.17(+1.36%) |
Apr 18, 2013 | 12.29 | 12.42 | 12.23 | 12.28 | 258,505 | -0.01(-0.11%) |
Apr 17, 2013 | 12.24 | 12.42 | 12.22 | 12.30 | 175,691 | -0.06(-0.49%) |
Apr 16, 2013 | 12.19 | 12.36 | 12.15 | 12.36 | 294,986 | +0.23(+1.90%) |
Apr 15, 2013 | 12.24 | 12.25 | 12.10 | 12.13 | 163,274 | -0.18(-1.45%) |
Apr 12, 2013 | 12.18 | 12.32 | 12.16 | 12.31 | 214,805 | +0.03(+0.23%) |
Apr 11, 2013 | 12.14 | 12.34 | 12.11 | 12.28 | 253,583 | +0.12(+0.99%) |
Apr 10, 2013 | 12.24 | 12.33 | 12.14 | 12.16 | 143,896 | -0.08(-0.64%) |
Apr 09, 2013 | 12.03 | 12.23 | 11.99 | 12.23 | 216,529 | +0.10(+0.84%) |
Apr 08, 2013 | 11.99 | 12.18 | 11.99 | 12.13 | 150,264 | +0.14(+1.16%) |
Apr 05, 2013 | 12.09 | 12.12 | 11.97 | 11.99 | 305,091 | -0.15(-1.25%) |
Apr 04, 2013 | 12.38 | 12.45 | 12.09 | 12.15 | 386,736 | -0.22(-1.82%) |
Apr 03, 2013 | 12.88 | 12.88 | 12.33 | 12.37 | 359,069 | -0.36(-2.81%) |
Apr 02, 2013 | 12.78 | 12.91 | 12.73 | 12.73 | 257,703 | -0.04(-0.32%) |