Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 12.53 | 12.75 | 12.39 | 12.62 | 459,536 | -0.03(-0.23%) |
Jun 27, 2013 | 12.54 | 12.68 | 12.42 | 12.65 | 0 | +0.21(+1.68%) |
Jun 26, 2013 | 13.23 | 13.23 | 12.41 | 12.44 | 0 | +0.05(+0.38%) |
Jun 25, 2013 | 12.44 | 12.54 | 12.22 | 12.39 | 0 | +0.20(+1.64%) |
Jun 24, 2013 | 12.13 | 12.39 | 11.75 | 12.19 | 0 | -0.05(-0.39%) |
Jun 21, 2013 | 12.85 | 13.00 | 11.79 | 12.24 | 778,631 | -0.55(-4.32%) |
Jun 20, 2013 | 13.46 | 13.59 | 12.53 | 12.79 | 0 | -0.84(-6.15%) |
Jun 19, 2013 | 13.95 | 14.06 | 13.45 | 13.63 | 0 | -0.39(-2.79%) |
Jun 18, 2013 | 13.96 | 14.18 | 13.91 | 14.02 | 0 | +0.04(+0.27%) |
Jun 17, 2013 | 13.83 | 14.20 | 13.71 | 13.98 | 0 | +0.22(+1.59%) |
Jun 14, 2013 | 14.09 | 14.35 | 13.70 | 13.76 | 0 | -0.44(-3.08%) |
Jun 13, 2013 | 13.50 | 14.32 | 13.46 | 14.20 | 503,258 | +0.61(+4.48%) |
Jun 12, 2013 | 14.28 | 14.47 | 13.47 | 13.59 | 271,743 | -0.37(-2.66%) |
Jun 11, 2013 | 13.58 | 14.48 | 13.33 | 13.96 | 431,971 | +0.29(+2.09%) |
Jun 10, 2013 | 13.57 | 13.76 | 13.00 | 13.67 | 0 | +0.26(+1.92%) |
Jun 07, 2013 | 13.78 | 13.86 | 13.38 | 13.42 | 0 | -0.41(-2.96%) |
Jun 06, 2013 | 13.54 | 13.83 | 13.16 | 13.83 | 387,797 | +0.28(+2.04%) |
Jun 05, 2013 | 13.78 | 14.05 | 13.34 | 13.55 | 0 | -0.22(-1.59%) |
Jun 04, 2013 | 13.95 | 14.27 | 13.60 | 13.77 | 0 | -0.23(-1.63%) |
Jun 03, 2013 | 14.28 | 14.39 | 13.09 | 14.00 | 846,850 | -0.63(-4.30%) |
May 31, 2013 | 14.54 | 15.00 | 14.39 | 14.63 | 521,965 | +0.06(+0.39%) |
May 30, 2013 | 14.15 | 14.75 | 13.96 | 14.57 | 575,584 | +0.55(+3.94%) |
May 29, 2013 | 14.25 | 14.46 | 13.71 | 14.02 | 495,335 | -0.20(-1.41%) |
May 28, 2013 | 14.28 | 14.65 | 13.86 | 14.22 | 536,058 | +0.42(+3.04%) |
May 24, 2013 | 13.45 | 14.40 | 13.37 | 13.80 | 0 | +0.25(+1.83%) |
May 23, 2013 | 13.02 | 13.77 | 12.90 | 13.55 | 0 | +0.37(+2.82%) |
May 22, 2013 | 13.19 | 14.13 | 12.78 | 13.18 | 0 | +0.09(+0.65%) |
May 21, 2013 | 13.08 | 13.28 | 12.84 | 13.09 | 0 | -0.02(-0.15%) |
May 20, 2013 | 12.75 | 13.13 | 12.51 | 13.11 | 0 | +0.29(+2.23%) |
May 17, 2013 | 13.43 | 13.43 | 12.75 | 12.83 | 0 | -0.50(-3.79%) |
May 16, 2013 | 13.37 | 13.58 | 13.27 | 13.33 | 150,766 | -0.03(-0.21%) |
May 15, 2013 | 13.31 | 13.51 | 13.19 | 13.36 | 0 | -0.29(-2.09%) |
May 13, 2013 | 13.12 | 13.71 | 12.90 | 13.65 | 0 | +0.47(+3.54%) |
May 10, 2013 | 13.21 | 13.50 | 13.05 | 13.18 | 0 | -0.10(-0.72%) |
May 09, 2013 | 12.86 | 13.52 | 12.82 | 13.27 | 0 | +0.45(+3.49%) |
May 08, 2013 | 12.34 | 12.91 | 12.23 | 12.83 | 0 | +0.47(+3.78%) |
May 07, 2013 | 12.55 | 13.21 | 12.15 | 12.36 | 0 | -0.39(-3.06%) |
May 06, 2013 | 11.90 | 13.33 | 11.90 | 12.75 | 0 | +0.86(+7.21%) |
May 03, 2013 | 10.86 | 12.14 | 10.55 | 11.89 | 0 | +1.34(+12.72%) |
May 02, 2013 | 9.979 | 10.67 | 9.913 | 10.55 | 301,737 | +0.70(+7.05%) |
May 01, 2013 | 10.04 | 10.14 | 9.713 | 9.856 | 0 | -0.23(-2.27%) |
Apr 30, 2013 | 10.65 | 10.76 | 10.01 | 10.08 | 0 | -0.49(-4.59%) |
Apr 29, 2013 | 9.999 | 10.78 | 9.922 | 10.57 | 367,657 | +0.68(+6.83%) |
Apr 26, 2013 | 9.875 | 9.951 | 9.789 | 9.894 | 113,528 | +0.02(+0.19%) |
Apr 25, 2013 | 9.837 | 10.05 | 9.837 | 9.875 | 130,669 | +0.04(+0.39%) |
Apr 24, 2013 | 9.979 | 10.08 | 9.808 | 9.837 | 119,255 | -0.12(-1.24%) |
Apr 23, 2013 | 9.694 | 10.09 | 9.694 | 9.960 | 196,456 | +0.25(+2.55%) |
Apr 22, 2013 | 9.722 | 9.856 | 9.170 | 9.713 | 280,921 | +0.02(+0.20%) |
Apr 19, 2013 | 9.780 | 10.03 | 9.580 | 9.694 | 293,070 | -0.04(-0.39%) |
Apr 18, 2013 | 10.20 | 10.33 | 9.618 | 9.732 | 189,629 | -0.42(-4.13%) |
Apr 17, 2013 | 10.87 | 10.90 | 9.856 | 10.15 | 382,376 | -0.84(-7.63%) |
Apr 16, 2013 | 9.903 | 11.03 | 9.522 | 10.99 | 631,370 | +1.19(+12.15%) |
Apr 15, 2013 | 10.55 | 10.65 | 9.608 | 9.799 | 407,641 | -0.84(-7.88%) |
Apr 12, 2013 | 10.48 | 10.73 | 10.32 | 10.64 | 232,220 | +0.09(+0.81%) |
Apr 11, 2013 | 10.82 | 10.93 | 10.47 | 10.55 | 354,972 | -0.30(-2.81%) |
Apr 10, 2013 | 10.29 | 10.89 | 10.24 | 10.86 | 362,949 | +0.55(+5.36%) |
Apr 09, 2013 | 10.37 | 10.48 | 10.24 | 10.30 | 136,434 | -0.09(-0.82%) |
Apr 08, 2013 | 10.42 | 10.46 | 10.17 | 10.39 | 131,744 | -0.02(-0.18%) |
Apr 05, 2013 | 10.32 | 10.51 | 10.29 | 10.41 | 137,345 | -0.10(-0.91%) |
Apr 04, 2013 | 10.01 | 10.61 | 9.846 | 10.50 | 298,905 | +0.49(+4.85%) |
Apr 03, 2013 | 10.52 | 10.69 | 9.760 | 10.02 | 454,245 | -0.55(-5.23%) |
Apr 02, 2013 | 10.45 | 11.03 | 10.24 | 10.57 | 293,686 | -0.07(-0.63%) |