Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 13.00 | 13.80 | 12.97 | 13.38 | 1,619,194 | +0.38(+2.92%) |
Jun 27, 2013 | 12.83 | 13.04 | 12.77 | 13.00 | 0 | +0.26(+2.04%) |
Jun 26, 2013 | 12.85 | 12.98 | 12.65 | 12.74 | 0 | -0.01(-0.08%) |
Jun 25, 2013 | 12.71 | 12.81 | 12.25 | 12.75 | 0 | +0.15(+1.19%) |
Jun 24, 2013 | 12.72 | 12.85 | 12.49 | 12.60 | 0 | -0.29(-2.25%) |
Jun 21, 2013 | 12.39 | 13.01 | 12.27 | 12.89 | 1,878,904 | +0.51(+4.12%) |
Jun 20, 2013 | 12.71 | 12.80 | 12.11 | 12.38 | 0 | -0.50(-3.88%) |
Jun 19, 2013 | 12.82 | 13.35 | 12.82 | 12.88 | 0 | +0.18(+1.42%) |
Jun 18, 2013 | 12.69 | 12.83 | 12.60 | 12.70 | 0 | -0.02(-0.16%) |
Jun 17, 2013 | 12.92 | 12.95 | 12.64 | 12.72 | 427,722 | -0.04(-0.31%) |
Jun 14, 2013 | 12.95 | 13.05 | 12.71 | 12.76 | 0 | -0.19(-1.47%) |
Jun 13, 2013 | 12.61 | 13.00 | 12.55 | 12.95 | 474,845 | +0.30(+2.37%) |
Jun 12, 2013 | 13.01 | 13.10 | 12.51 | 12.65 | 581,271 | -0.22(-1.71%) |
Jun 11, 2013 | 12.86 | 13.24 | 12.70 | 12.87 | 452,062 | -0.13(-1.00%) |
Jun 10, 2013 | 12.89 | 13.01 | 12.70 | 13.00 | 0 | +0.13(+1.01%) |
Jun 07, 2013 | 13.08 | 13.18 | 12.75 | 12.87 | 0 | -0.09(-0.69%) |
Jun 06, 2013 | 12.77 | 12.96 | 12.50 | 12.96 | 560,917 | +0.16(+1.25%) |
Jun 05, 2013 | 13.10 | 13.11 | 12.61 | 12.80 | 0 | -0.36(-2.74%) |
Jun 04, 2013 | 13.57 | 13.61 | 13.03 | 13.16 | 0 | -0.41(-3.02%) |
Jun 03, 2013 | 13.02 | 13.59 | 12.60 | 13.57 | 935,058 | +0.64(+4.95%) |
May 31, 2013 | 13.37 | 13.61 | 12.92 | 12.93 | 582,204 | -0.50(-3.72%) |
May 30, 2013 | 13.73 | 13.80 | 13.38 | 13.43 | 449,073 | -0.11(-0.81%) |
May 29, 2013 | 13.33 | 13.77 | 13.33 | 13.54 | 486,045 | +0.16(+1.20%) |
May 28, 2013 | 13.35 | 14.06 | 13.19 | 13.38 | 1,315,665 | +0.21(+1.59%) |
May 24, 2013 | 12.63 | 13.23 | 12.62 | 13.17 | 0 | +0.46(+3.62%) |
May 23, 2013 | 11.91 | 12.71 | 11.73 | 12.71 | 0 | +0.70(+5.83%) |
May 22, 2013 | 12.06 | 12.53 | 11.91 | 12.01 | 0 | -0.05(-0.41%) |
May 21, 2013 | 12.06 | 12.12 | 11.71 | 12.06 | 0 | +0.05(+0.42%) |
May 20, 2013 | 11.68 | 12.05 | 11.68 | 12.01 | 0 | +0.26(+2.21%) |
May 17, 2013 | 12.02 | 12.10 | 11.68 | 11.75 | 0 | -0.24(-2.00%) |
May 16, 2013 | 12.22 | 12.29 | 11.93 | 11.99 | 295,483 | -0.27(-2.20%) |
May 15, 2013 | 12.19 | 12.54 | 12.19 | 12.26 | 0 | +0.09(+0.74%) |
May 13, 2013 | 12.12 | 12.32 | 12.02 | 12.17 | 0 | +0.04(+0.33%) |
May 10, 2013 | 11.70 | 12.26 | 11.53 | 12.13 | 0 | +0.49(+4.21%) |
May 09, 2013 | 11.51 | 11.79 | 11.50 | 11.64 | 0 | +0.09(+0.78%) |
May 08, 2013 | 11.48 | 11.63 | 11.37 | 11.55 | 0 | +0.03(+0.26%) |
May 07, 2013 | 11.51 | 11.80 | 11.46 | 11.52 | 0 | +0.01(+0.09%) |
May 06, 2013 | 11.22 | 11.65 | 11.18 | 11.51 | 0 | +0.26(+2.31%) |
May 03, 2013 | 10.98 | 11.29 | 10.90 | 11.25 | 0 | +0.35(+3.21%) |
May 02, 2013 | 11.10 | 11.33 | 10.87 | 10.90 | 0 | -0.10(-0.91%) |
May 01, 2013 | 11.54 | 11.72 | 10.91 | 11.00 | 0 | -0.54(-4.68%) |
Apr 30, 2013 | 11.98 | 12.00 | 11.52 | 11.54 | 0 | -0.45(-3.75%) |
Apr 29, 2013 | 11.95 | 12.10 | 11.84 | 11.99 | 568,170 | +0.06(+0.50%) |
Apr 26, 2013 | 11.95 | 11.97 | 11.66 | 11.93 | 350,298 | +0.01(+0.08%) |
Apr 25, 2013 | 11.91 | 11.99 | 11.84 | 11.92 | 0 | +0.06(+0.51%) |
Apr 24, 2013 | 11.97 | 11.97 | 11.67 | 11.86 | 326,385 | -0.09(-0.75%) |
Apr 23, 2013 | 12.00 | 12.05 | 11.67 | 11.95 | 334,446 | +0.03(+0.25%) |
Apr 22, 2013 | 12.05 | 12.10 | 11.80 | 11.92 | 229,177 | -0.10(-0.83%) |
Apr 19, 2013 | 11.74 | 12.07 | 11.74 | 12.02 | 409,418 | +0.29(+2.47%) |
Apr 18, 2013 | 11.80 | 12.00 | 11.64 | 11.73 | 407,325 | -0.06(-0.51%) |
Apr 17, 2013 | 11.60 | 11.80 | 11.21 | 11.79 | 520,198 | +0.10(+0.86%) |
Apr 16, 2013 | 11.62 | 11.72 | 11.42 | 11.69 | 275,662 | +0.14(+1.21%) |
Apr 15, 2013 | 11.93 | 11.93 | 11.41 | 11.55 | 519,381 | -0.43(-3.59%) |
Apr 12, 2013 | 11.84 | 12.05 | 11.73 | 11.98 | 299,402 | +0.05(+0.42%) |
Apr 11, 2013 | 11.95 | 12.12 | 11.86 | 11.93 | 389,894 | +0.00(+0.00%) |
Apr 10, 2013 | 11.85 | 12.00 | 11.66 | 11.93 | 598,230 | +0.16(+1.36%) |
Apr 09, 2013 | 11.78 | 12.03 | 11.65 | 11.77 | 578,764 | -0.01(-0.08%) |
Apr 08, 2013 | 11.95 | 11.99 | 11.59 | 11.78 | 608,472 | -0.17(-1.42%) |
Apr 05, 2013 | 11.58 | 11.99 | 11.58 | 11.95 | 561,493 | +0.13(+1.10%) |
Apr 04, 2013 | 11.99 | 12.02 | 11.69 | 11.82 | 342,042 | -0.11(-0.92%) |
Apr 03, 2013 | 12.68 | 12.85 | 11.88 | 11.93 | 824,109 | -0.72(-5.69%) |
Apr 02, 2013 | 11.89 | 12.73 | 11.80 | 12.65 | 815,569 | +0.85(+7.20%) |