Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 14.88 | 15.00 | 13.81 | 14.60 | 1,475,892 | +0.22(+1.53%) |
Jun 27, 2013 | 13.89 | 14.45 | 13.65 | 14.38 | 919,868 | +0.63(+4.58%) |
Jun 26, 2013 | 13.68 | 13.82 | 13.46 | 13.75 | 0 | +0.23(+1.70%) |
Jun 25, 2013 | 13.47 | 13.62 | 13.28 | 13.52 | 0 | +0.13(+0.97%) |
Jun 24, 2013 | 13.31 | 13.47 | 13.24 | 13.39 | 4,143,048 | -0.04(-0.26%) |
Jun 21, 2013 | 13.61 | 13.76 | 13.22 | 13.43 | 325,215 | -0.13(-1.00%) |
Jun 20, 2013 | 13.81 | 13.88 | 13.51 | 13.56 | 0 | +0.31(+2.34%) |
Jun 19, 2013 | 13.25 | 13.40 | 13.14 | 13.25 | 155,970 | -0.02(-0.15%) |
Jun 18, 2013 | 13.25 | 13.52 | 13.10 | 13.27 | 0 | +0.01(+0.08%) |
Jun 17, 2013 | 13.48 | 13.49 | 13.09 | 13.26 | 0 | -0.04(-0.30%) |
Jun 14, 2013 | 13.41 | 13.67 | 13.23 | 13.30 | 0 | -0.10(-0.75%) |
Jun 13, 2013 | 13.37 | 13.50 | 13.30 | 13.40 | 252,080 | +0.00(+0.00%) |
Jun 12, 2013 | 13.90 | 13.95 | 13.32 | 13.40 | 257,766 | -0.40(-2.90%) |
Jun 11, 2013 | 13.34 | 13.81 | 13.28 | 13.80 | 292,253 | +0.32(+2.37%) |
Jun 10, 2013 | 13.19 | 13.61 | 13.05 | 13.48 | 0 | +0.39(+2.98%) |
Jun 07, 2013 | 13.15 | 13.22 | 12.93 | 13.09 | 0 | +0.02(+0.15%) |
Jun 06, 2013 | 13.06 | 13.26 | 12.85 | 13.07 | 164,477 | +0.06(+0.46%) |
Jun 05, 2013 | 13.17 | 13.28 | 12.85 | 13.01 | 0 | -0.15(-1.14%) |
Jun 04, 2013 | 13.40 | 13.59 | 12.96 | 13.16 | 0 | -0.20(-1.50%) |
Jun 03, 2013 | 13.18 | 13.98 | 13.09 | 13.36 | 596,197 | +0.19(+1.44%) |
May 31, 2013 | 13.06 | 13.63 | 13.01 | 13.17 | 547,797 | +0.08(+0.61%) |
May 30, 2013 | 12.81 | 13.13 | 12.65 | 13.09 | 259,747 | +0.36(+2.83%) |
May 29, 2013 | 12.95 | 13.06 | 12.60 | 12.73 | 158,583 | -0.28(-2.15%) |
May 28, 2013 | 12.82 | 13.10 | 12.76 | 13.01 | 270,575 | +0.46(+3.67%) |
May 24, 2013 | 12.29 | 12.68 | 12.25 | 12.55 | 0 | +0.25(+2.03%) |
May 23, 2013 | 12.19 | 12.46 | 12.09 | 12.30 | 0 | +0.00(+0.00%) |
May 22, 2013 | 12.19 | 12.48 | 12.09 | 12.30 | 0 | +0.16(+1.32%) |
May 21, 2013 | 12.09 | 12.25 | 12.01 | 12.14 | 0 | +0.03(+0.25%) |
May 20, 2013 | 12.24 | 12.30 | 12.05 | 12.11 | 0 | -0.19(-1.54%) |
May 17, 2013 | 12.24 | 12.38 | 12.04 | 12.30 | 0 | +0.15(+1.23%) |
May 16, 2013 | 12.20 | 12.42 | 12.14 | 12.15 | 191,491 | -0.06(-0.49%) |
May 15, 2013 | 12.23 | 12.44 | 12.19 | 12.21 | 0 | +0.01(+0.08%) |
May 13, 2013 | 12.19 | 12.37 | 12.05 | 12.20 | 0 | -0.07(-0.57%) |
May 10, 2013 | 12.21 | 12.40 | 12.19 | 12.27 | 0 | +0.12(+0.99%) |
May 09, 2013 | 12.01 | 12.35 | 11.79 | 12.15 | 0 | +0.08(+0.66%) |
May 08, 2013 | 12.02 | 12.07 | 11.94 | 12.07 | 0 | +0.00(+0.00%) |
May 07, 2013 | 12.04 | 12.20 | 11.90 | 12.07 | 0 | +0.05(+0.42%) |
May 06, 2013 | 12.00 | 12.20 | 11.89 | 12.02 | 0 | +0.01(+0.08%) |
May 03, 2013 | 11.86 | 12.06 | 11.67 | 12.01 | 0 | +0.34(+2.91%) |
May 02, 2013 | 11.04 | 11.68 | 11.04 | 11.67 | 0 | +0.67(+6.09%) |
May 01, 2013 | 11.11 | 11.17 | 10.86 | 11.00 | 0 | -0.13(-1.17%) |
Apr 30, 2013 | 10.78 | 11.16 | 10.62 | 11.13 | 0 | +0.37(+3.44%) |
Apr 29, 2013 | 10.80 | 11.34 | 10.74 | 10.76 | 373,457 | +0.06(+0.56%) |
Apr 26, 2013 | 10.33 | 10.88 | 10.08 | 10.70 | 739,670 | +0.62(+6.15%) |
Apr 25, 2013 | 9.910 | 10.13 | 9.760 | 10.08 | 464,817 | +0.21(+2.13%) |
Apr 24, 2013 | 9.860 | 9.900 | 9.530 | 9.870 | 322,004 | -0.02(-0.20%) |
Apr 23, 2013 | 9.680 | 9.920 | 9.580 | 9.890 | 161,836 | +0.28(+2.91%) |
Apr 22, 2013 | 9.570 | 9.650 | 9.300 | 9.610 | 237,523 | +0.09(+0.95%) |
Apr 19, 2013 | 9.340 | 9.630 | 9.310 | 9.520 | 145,481 | +0.17(+1.82%) |
Apr 18, 2013 | 9.500 | 9.620 | 9.300 | 9.350 | 167,570 | -0.12(-1.27%) |
Apr 17, 2013 | 9.760 | 9.890 | 9.360 | 9.470 | 186,571 | -0.38(-3.86%) |
Apr 16, 2013 | 9.310 | 10.04 | 9.310 | 9.850 | 291,890 | +0.56(+6.03%) |
Apr 15, 2013 | 9.670 | 9.880 | 9.260 | 9.290 | 427,464 | -0.49(-4.96%) |
Apr 12, 2013 | 9.990 | 10.08 | 9.712 | 9.775 | 252,470 | -0.29(-2.93%) |
Apr 11, 2013 | 10.31 | 10.38 | 10.05 | 10.07 | 232,415 | -0.21(-2.04%) |
Apr 10, 2013 | 10.17 | 10.35 | 9.900 | 10.28 | 135,393 | +0.15(+1.48%) |
Apr 09, 2013 | 10.24 | 10.24 | 9.900 | 10.13 | 161,176 | -0.06(-0.59%) |
Apr 08, 2013 | 10.23 | 10.24 | 10.04 | 10.19 | 91,216 | +0.03(+0.30%) |
Apr 05, 2013 | 9.920 | 10.17 | 9.800 | 10.16 | 157,803 | +0.07(+0.69%) |
Apr 04, 2013 | 10.14 | 10.14 | 9.800 | 10.09 | 196,638 | -0.06(-0.59%) |
Apr 03, 2013 | 10.57 | 10.64 | 9.720 | 10.15 | 441,177 | -0.42(-3.97%) |
Apr 02, 2013 | 10.70 | 10.80 | 10.54 | 10.57 | 245,533 | -0.03(-0.28%) |