Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 11.47 | 11.59 | 11.35 | 11.43 | 1,402,745 | -0.01(-0.10%) |
Jun 26, 2013 | 11.25 | 11.47 | 11.19 | 11.44 | 1,127,713 | +0.16(+1.42%) |
Jun 25, 2013 | 11.32 | 11.35 | 11.05 | 11.28 | 1,524,374 | +0.07(+0.61%) |
Jun 24, 2013 | 11.25 | 11.39 | 11.10 | 11.21 | 821,347 | -0.15(-1.36%) |
Jun 21, 2013 | 11.52 | 11.64 | 11.32 | 11.36 | 1,583,507 | -0.09(-0.80%) |
Jun 20, 2013 | 11.66 | 11.67 | 11.32 | 11.45 | 954,627 | -0.40(-3.34%) |
Jun 19, 2013 | 12.29 | 12.37 | 11.84 | 11.85 | 404,175 | -0.40(-3.23%) |
Jun 18, 2013 | 12.22 | 12.35 | 12.15 | 12.25 | 431,128 | +0.07(+0.61%) |
Jun 17, 2013 | 12.24 | 12.35 | 12.14 | 12.17 | 722,801 | +0.05(+0.38%) |
Jun 14, 2013 | 11.94 | 12.21 | 11.94 | 12.12 | 415,988 | +0.21(+1.78%) |
Jun 13, 2013 | 11.74 | 11.99 | 11.73 | 11.91 | 610,023 | +0.22(+1.86%) |
Jun 12, 2013 | 12.18 | 12.18 | 11.57 | 11.70 | 1,231,120 | -0.40(-3.31%) |
Jun 11, 2013 | 12.18 | 12.29 | 12.05 | 12.10 | 183,143 | -0.21(-1.72%) |
Jun 10, 2013 | 12.42 | 12.45 | 12.22 | 12.31 | 251,812 | -0.09(-0.69%) |
Jun 07, 2013 | 12.45 | 12.60 | 12.26 | 12.39 | 306,671 | -0.02(-0.14%) |
Jun 06, 2013 | 12.22 | 12.43 | 11.89 | 12.41 | 604,747 | +0.17(+1.40%) |
Jun 05, 2013 | 12.46 | 12.46 | 12.13 | 12.24 | 405,923 | -0.19(-1.57%) |
Jun 04, 2013 | 12.53 | 12.59 | 12.23 | 12.43 | 847,267 | -0.07(-0.60%) |
Jun 03, 2013 | 12.65 | 12.76 | 12.41 | 12.51 | 694,455 | -0.09(-0.73%) |
May 31, 2013 | 12.98 | 13.15 | 12.60 | 12.60 | 797,019 | -0.45(-3.47%) |
May 30, 2013 | 13.04 | 13.25 | 12.96 | 13.05 | 955,735 | +0.09(+0.66%) |
May 29, 2013 | 13.17 | 13.19 | 12.77 | 12.97 | 1,466,735 | -0.35(-2.62%) |
May 28, 2013 | 13.37 | 13.60 | 13.22 | 13.32 | 626,928 | +0.11(+0.87%) |
May 24, 2013 | 13.20 | 13.28 | 12.96 | 13.20 | 432,423 | -0.01(-0.04%) |
May 23, 2013 | 13.20 | 13.36 | 13.04 | 13.21 | 541,416 | -0.12(-0.90%) |
May 22, 2013 | 13.58 | 13.95 | 13.19 | 13.33 | 950,923 | -0.20(-1.48%) |
May 21, 2013 | 13.41 | 13.55 | 13.41 | 13.53 | 253,896 | +0.13(+0.94%) |
May 20, 2013 | 13.51 | 13.67 | 13.40 | 13.40 | 367,580 | -0.11(-0.81%) |
May 17, 2013 | 13.79 | 13.85 | 13.46 | 13.51 | 443,807 | -0.19(-1.38%) |
May 16, 2013 | 13.53 | 13.83 | 13.43 | 13.70 | 1,440,513 | +0.10(+0.72%) |
May 15, 2013 | 13.32 | 13.60 | 13.26 | 13.60 | 636,212 | +0.38(+2.90%) |
May 13, 2013 | 13.23 | 13.30 | 13.14 | 13.22 | 412,274 | +0.05(+0.35%) |
May 10, 2013 | 13.08 | 13.28 | 13.07 | 13.17 | 500,109 | +0.17(+1.32%) |
May 09, 2013 | 12.99 | 13.17 | 12.91 | 13.00 | 453,616 | +0.10(+0.75%) |
May 08, 2013 | 12.96 | 12.97 | 12.85 | 12.90 | 443,664 | -0.01(-0.04%) |
May 07, 2013 | 12.88 | 13.03 | 12.81 | 12.91 | 545,081 | +0.26(+2.04%) |
May 06, 2013 | 12.79 | 12.79 | 12.59 | 12.65 | 361,958 | -0.04(-0.32%) |
May 03, 2013 | 12.68 | 12.75 | 12.63 | 12.69 | 283,486 | +0.17(+1.37%) |
May 02, 2013 | 12.25 | 12.65 | 12.25 | 12.52 | 356,200 | +0.10(+0.83%) |
May 01, 2013 | 12.66 | 12.67 | 12.35 | 12.42 | 568,484 | -0.21(-1.63%) |
Apr 30, 2013 | 12.59 | 12.67 | 12.52 | 12.62 | 548,885 | +0.07(+0.59%) |
Apr 29, 2013 | 12.58 | 12.65 | 12.46 | 12.55 | 266,750 | +0.05(+0.37%) |
Apr 26, 2013 | 12.74 | 12.70 | 12.49 | 12.50 | 343,377 | -0.19(-1.53%) |
Apr 25, 2013 | 12.73 | 12.77 | 12.60 | 12.70 | 327,136 | +0.01(+0.05%) |
Apr 24, 2013 | 12.92 | 12.92 | 12.67 | 12.69 | 257,690 | -0.16(-1.25%) |
Apr 23, 2013 | 12.88 | 13.01 | 12.77 | 12.85 | 360,656 | +0.09(+0.72%) |
Apr 22, 2013 | 12.86 | 12.88 | 12.56 | 12.76 | 573,252 | -0.09(-0.71%) |
Apr 19, 2013 | 12.33 | 12.87 | 12.18 | 12.85 | 2,508,140 | +0.62(+5.06%) |
Apr 18, 2013 | 12.36 | 12.36 | 12.14 | 12.23 | 314,270 | -0.05(-0.37%) |
Apr 17, 2013 | 12.69 | 12.69 | 12.12 | 12.28 | 509,150 | -0.37(-2.94%) |
Apr 16, 2013 | 12.49 | 12.80 | 12.38 | 12.65 | 435,514 | +0.26(+2.13%) |
Apr 15, 2013 | 12.67 | 12.74 | 12.38 | 12.39 | 404,402 | -0.30(-2.35%) |
Apr 12, 2013 | 12.59 | 12.78 | 12.58 | 12.69 | 460,988 | +0.02(+0.14%) |
Apr 11, 2013 | 12.49 | 12.78 | 12.47 | 12.67 | 379,523 | +0.22(+1.79%) |
Apr 10, 2013 | 12.30 | 12.47 | 12.20 | 12.45 | 527,223 | +0.21(+1.68%) |
Apr 09, 2013 | 12.38 | 12.38 | 12.23 | 12.24 | 307,177 | -0.06(-0.51%) |
Apr 08, 2013 | 12.23 | 12.35 | 12.10 | 12.30 | 640,652 | +0.07(+0.56%) |
Apr 05, 2013 | 12.26 | 12.29 | 12.19 | 12.23 | 424,109 | -0.14(-1.16%) |
Apr 04, 2013 | 12.35 | 12.61 | 12.22 | 12.38 | 378,903 | +0.02(+0.14%) |
Apr 03, 2013 | 12.33 | 12.42 | 12.18 | 12.36 | 420,500 | +0.09(+0.70%) |
Apr 02, 2013 | 12.29 | 12.35 | 12.26 | 12.27 | 533,543 | +0.10(+0.80%) |