Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 13.65 | 13.87 | 13.54 | 13.72 | 606,022 | -0.01(-0.07%) |
Jun 27, 2013 | 13.41 | 13.75 | 13.35 | 13.73 | 0 | +0.42(+3.16%) |
Jun 26, 2013 | 13.45 | 13.48 | 13.21 | 13.31 | 0 | -0.01(-0.08%) |
Jun 25, 2013 | 13.25 | 13.49 | 13.12 | 13.32 | 0 | +0.23(+1.76%) |
Jun 24, 2013 | 13.02 | 13.20 | 13.01 | 13.09 | 0 | -0.03(-0.23%) |
Jun 21, 2013 | 12.95 | 13.24 | 12.78 | 13.12 | 1,472,711 | +0.24(+1.86%) |
Jun 20, 2013 | 12.50 | 13.00 | 12.47 | 12.88 | 0 | +0.16(+1.26%) |
Jun 19, 2013 | 12.73 | 12.90 | 12.61 | 12.72 | 0 | -0.05(-0.39%) |
Jun 18, 2013 | 12.81 | 12.89 | 12.63 | 12.77 | 0 | +0.03(+0.24%) |
Jun 17, 2013 | 12.82 | 12.93 | 12.60 | 12.74 | 0 | +0.08(+0.63%) |
Jun 14, 2013 | 13.02 | 13.09 | 12.65 | 12.66 | 0 | -0.24(-1.86%) |
Jun 13, 2013 | 12.54 | 12.91 | 12.46 | 12.90 | 173,650 | +0.33(+2.63%) |
Jun 12, 2013 | 12.90 | 13.03 | 12.52 | 12.57 | 141,882 | -0.25(-1.95%) |
Jun 11, 2013 | 13.02 | 13.11 | 12.82 | 12.82 | 195,160 | -0.37(-2.81%) |
Jun 10, 2013 | 13.12 | 13.28 | 13.01 | 13.19 | 0 | +0.11(+0.84%) |
Jun 07, 2013 | 13.11 | 13.25 | 12.88 | 13.08 | 0 | +0.10(+0.77%) |
Jun 06, 2013 | 12.82 | 12.98 | 12.64 | 12.98 | 253,263 | +0.13(+1.01%) |
Jun 05, 2013 | 13.09 | 13.17 | 12.81 | 12.85 | 0 | -0.28(-2.13%) |
Jun 04, 2013 | 13.27 | 13.39 | 13.02 | 13.13 | 0 | -0.13(-0.98%) |
Jun 03, 2013 | 13.17 | 13.46 | 13.04 | 13.26 | 473,274 | +0.10(+0.76%) |
May 31, 2013 | 13.45 | 13.58 | 13.11 | 13.16 | 501,802 | -0.42(-3.09%) |
May 30, 2013 | 13.61 | 13.67 | 13.36 | 13.58 | 210,392 | +0.05(+0.37%) |
May 29, 2013 | 13.65 | 13.73 | 13.44 | 13.53 | 183,975 | -0.19(-1.38%) |
May 28, 2013 | 13.64 | 13.85 | 13.42 | 13.72 | 199,488 | +0.31(+2.31%) |
May 24, 2013 | 13.26 | 13.44 | 13.05 | 13.41 | 0 | +0.10(+0.75%) |
May 23, 2013 | 13.20 | 13.43 | 12.94 | 13.31 | 0 | -0.05(-0.37%) |
May 22, 2013 | 13.68 | 13.87 | 13.33 | 13.36 | 0 | -0.31(-2.27%) |
May 21, 2013 | 13.63 | 13.69 | 13.45 | 13.67 | 0 | +0.00(+0.00%) |
May 20, 2013 | 13.47 | 13.77 | 13.43 | 13.67 | 0 | +0.11(+0.81%) |
May 17, 2013 | 13.51 | 13.59 | 13.46 | 13.56 | 0 | +0.14(+1.04%) |
May 16, 2013 | 13.35 | 13.52 | 13.29 | 13.42 | 203,115 | +0.05(+0.41%) |
May 15, 2013 | 13.20 | 13.40 | 13.12 | 13.37 | 0 | +0.51(+3.93%) |
May 13, 2013 | 12.79 | 12.92 | 12.70 | 12.86 | 0 | +0.05(+0.39%) |
May 10, 2013 | 12.95 | 12.95 | 12.76 | 12.81 | 0 | -0.09(-0.70%) |
May 09, 2013 | 13.09 | 13.19 | 12.87 | 12.90 | 0 | -0.24(-1.83%) |
May 08, 2013 | 13.22 | 13.22 | 13.02 | 13.14 | 0 | -0.08(-0.61%) |
May 07, 2013 | 12.94 | 13.23 | 12.82 | 13.22 | 0 | +0.34(+2.64%) |
May 06, 2013 | 12.68 | 12.91 | 12.57 | 12.88 | 0 | +0.21(+1.66%) |
May 03, 2013 | 12.58 | 12.73 | 12.38 | 12.67 | 0 | +0.29(+2.34%) |
May 02, 2013 | 12.37 | 12.50 | 12.29 | 12.38 | 0 | +0.04(+0.32%) |
May 01, 2013 | 12.54 | 12.63 | 12.25 | 12.34 | 528,341 | -0.21(-1.67%) |
Apr 30, 2013 | 12.63 | 12.67 | 12.47 | 12.55 | 0 | -0.03(-0.24%) |
Apr 29, 2013 | 12.35 | 12.60 | 12.33 | 12.58 | 307,102 | +0.25(+2.03%) |
Apr 26, 2013 | 12.34 | 12.35 | 12.29 | 12.33 | 311,541 | +0.01(+0.08%) |
Apr 25, 2013 | 12.31 | 12.38 | 12.27 | 12.32 | 0 | +0.01(+0.08%) |
Apr 24, 2013 | 12.10 | 12.31 | 11.92 | 12.31 | 580,469 | +0.32(+2.67%) |
Apr 23, 2013 | 11.89 | 12.08 | 11.89 | 11.99 | 417,075 | +0.23(+1.96%) |
Apr 22, 2013 | 11.95 | 11.98 | 11.63 | 11.76 | 321,130 | -0.16(-1.34%) |
Apr 19, 2013 | 11.66 | 11.95 | 11.57 | 11.92 | 289,138 | +0.27(+2.32%) |
Apr 18, 2013 | 11.82 | 11.85 | 11.63 | 11.65 | 460,510 | -0.14(-1.19%) |
Apr 17, 2013 | 11.79 | 11.89 | 11.64 | 11.79 | 405,490 | -0.15(-1.26%) |
Apr 16, 2013 | 11.98 | 12.04 | 11.79 | 11.94 | 228,468 | +0.04(+0.34%) |
Apr 15, 2013 | 12.37 | 12.40 | 11.87 | 11.90 | 322,344 | -0.52(-4.19%) |
Apr 12, 2013 | 12.47 | 12.47 | 12.33 | 12.42 | 173,994 | -0.09(-0.72%) |
Apr 11, 2013 | 12.71 | 12.71 | 12.49 | 12.51 | 187,691 | -0.18(-1.42%) |
Apr 10, 2013 | 12.45 | 12.72 | 12.45 | 12.69 | 220,469 | +0.26(+2.09%) |
Apr 09, 2013 | 12.62 | 12.65 | 12.43 | 12.43 | 161,747 | -0.20(-1.58%) |
Apr 08, 2013 | 12.51 | 12.63 | 12.30 | 12.63 | 181,574 | +0.17(+1.36%) |
Apr 05, 2013 | 12.40 | 12.50 | 12.33 | 12.46 | 405,934 | -0.18(-1.42%) |
Apr 04, 2013 | 12.57 | 12.64 | 12.43 | 12.64 | 240,379 | +0.13(+1.04%) |
Apr 03, 2013 | 12.87 | 12.87 | 12.49 | 12.51 | 249,647 | -0.32(-2.49%) |
Apr 02, 2013 | 13.13 | 13.25 | 12.79 | 12.83 | 164,551 | -0.21(-1.61%) |