Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 12.76 | 13.00 | 12.76 | 13.00 | 155,325 | +0.24(+1.92%) |
Jun 26, 2013 | 12.88 | 12.95 | 12.74 | 12.76 | 0 | -0.05(-0.37%) |
Jun 25, 2013 | 12.63 | 12.80 | 12.58 | 12.80 | 0 | +0.20(+1.56%) |
Jun 24, 2013 | 12.67 | 12.78 | 12.51 | 12.61 | 0 | -0.21(-1.60%) |
Jun 21, 2013 | 12.54 | 12.82 | 12.50 | 12.81 | 56,320 | +0.33(+2.65%) |
Jun 20, 2013 | 12.60 | 12.69 | 12.43 | 12.48 | 0 | -0.24(-1.86%) |
Jun 19, 2013 | 12.77 | 12.88 | 12.71 | 12.72 | 0 | -0.10(-0.80%) |
Jun 18, 2013 | 12.63 | 12.83 | 12.63 | 12.82 | 0 | +0.24(+1.88%) |
Jun 17, 2013 | 12.76 | 12.76 | 12.45 | 12.58 | 0 | -0.13(-1.05%) |
Jun 14, 2013 | 12.82 | 12.82 | 12.72 | 12.72 | 0 | -0.10(-0.80%) |
Jun 13, 2013 | 12.62 | 12.83 | 12.59 | 12.82 | 46,890 | +0.24(+1.88%) |
Jun 12, 2013 | 12.61 | 12.74 | 12.55 | 12.58 | 12,901 | +0.02(+0.13%) |
Jun 11, 2013 | 12.69 | 12.69 | 12.31 | 12.57 | 132,100 | -0.23(-1.79%) |
Jun 10, 2013 | 12.84 | 12.86 | 12.73 | 12.80 | 0 | -0.01(-0.06%) |
Jun 07, 2013 | 12.73 | 12.84 | 12.72 | 12.80 | 0 | +0.09(+0.74%) |
Jun 06, 2013 | 12.62 | 12.71 | 12.53 | 12.71 | 113,491 | +0.07(+0.56%) |
Jun 05, 2013 | 12.69 | 12.71 | 12.62 | 12.64 | 0 | -0.10(-0.81%) |
Jun 04, 2013 | 12.89 | 12.89 | 12.56 | 12.74 | 0 | -0.05(-0.37%) |
Jun 03, 2013 | 12.62 | 12.95 | 12.58 | 12.79 | 82,939 | +0.03(+0.25%) |
May 31, 2013 | 12.78 | 12.88 | 12.70 | 12.76 | 14,997 | -0.13(-1.04%) |
May 30, 2013 | 12.77 | 12.89 | 12.70 | 12.89 | 10,639 | +0.09(+0.74%) |
May 29, 2013 | 12.78 | 12.86 | 12.67 | 12.80 | 8,423 | -0.13(-1.04%) |
May 28, 2013 | 12.79 | 13.17 | 12.79 | 12.93 | 69,069 | -0.01(-0.06%) |
May 24, 2013 | 12.76 | 12.96 | 12.76 | 12.94 | 0 | +0.09(+0.74%) |
May 23, 2013 | 12.76 | 12.96 | 12.76 | 12.84 | 0 | -0.06(-0.49%) |
May 22, 2013 | 13.11 | 13.29 | 12.90 | 12.91 | 0 | -0.24(-1.80%) |
May 21, 2013 | 13.10 | 13.25 | 13.10 | 13.14 | 0 | -0.07(-0.54%) |
May 20, 2013 | 13.03 | 13.25 | 13.03 | 13.22 | 0 | +0.15(+1.15%) |
May 17, 2013 | 13.07 | 13.18 | 13.00 | 13.07 | 0 | -0.02(-0.18%) |
May 16, 2013 | 13.03 | 13.19 | 12.99 | 13.09 | 19,773 | -0.01(-0.06%) |
May 15, 2013 | 12.95 | 13.16 | 12.94 | 13.10 | 0 | +0.04(+0.30%) |
May 13, 2013 | 12.97 | 13.18 | 12.97 | 13.06 | 0 | +0.03(+0.24%) |
May 10, 2013 | 12.96 | 13.03 | 12.82 | 13.03 | 0 | +0.11(+0.85%) |
May 09, 2013 | 13.09 | 13.09 | 12.80 | 12.92 | 0 | -0.23(-1.74%) |
May 08, 2013 | 13.33 | 13.41 | 12.99 | 13.14 | 0 | -0.27(-2.00%) |
May 07, 2013 | 13.42 | 13.42 | 13.18 | 13.41 | 0 | +0.03(+0.24%) |
May 06, 2013 | 13.30 | 13.41 | 13.25 | 13.38 | 0 | +0.08(+0.59%) |
May 03, 2013 | 13.41 | 13.41 | 13.22 | 13.30 | 0 | -0.09(-0.65%) |
May 02, 2013 | 13.16 | 13.41 | 13.16 | 13.39 | 0 | +0.29(+2.23%) |
May 01, 2013 | 12.99 | 13.67 | 12.98 | 13.10 | 0 | +0.08(+0.61%) |
Apr 30, 2013 | 12.80 | 13.02 | 12.73 | 13.02 | 0 | +0.25(+1.98%) |
Apr 29, 2013 | 12.50 | 12.79 | 12.48 | 12.77 | 13,023 | +0.33(+2.67%) |
Apr 26, 2013 | 12.47 | 12.61 | 12.43 | 12.43 | 21,398 | -0.06(-0.44%) |
Apr 25, 2013 | 12.62 | 12.69 | 12.45 | 12.49 | 10,356 | -0.11(-0.88%) |
Apr 24, 2013 | 12.56 | 12.62 | 12.56 | 12.60 | 9,422 | -0.01(-0.06%) |
Apr 23, 2013 | 12.62 | 12.62 | 12.37 | 12.61 | 6,745 | +0.01(+0.06%) |
Apr 22, 2013 | 12.56 | 12.70 | 12.50 | 12.60 | 7,197 | +0.08(+0.63%) |
Apr 19, 2013 | 12.36 | 12.83 | 12.36 | 12.52 | 20,671 | +0.26(+2.12%) |
Apr 18, 2013 | 12.13 | 12.38 | 12.13 | 12.26 | 13,714 | +0.01(+0.06%) |
Apr 17, 2013 | 12.39 | 12.40 | 12.19 | 12.25 | 18,335 | -0.28(-2.27%) |
Apr 16, 2013 | 12.35 | 12.58 | 12.35 | 12.54 | 11,997 | +0.32(+2.58%) |
Apr 15, 2013 | 12.27 | 12.46 | 12.19 | 12.22 | 28,526 | -0.16(-1.27%) |
Apr 12, 2013 | 12.23 | 12.40 | 12.18 | 12.38 | 5,266 | +0.10(+0.84%) |
Apr 11, 2013 | 12.22 | 12.51 | 12.22 | 12.28 | 11,613 | +0.01(+0.06%) |
Apr 10, 2013 | 11.80 | 12.28 | 11.68 | 12.27 | 12,063 | +0.50(+4.29%) |
Apr 09, 2013 | 11.65 | 11.76 | 11.56 | 11.76 | 23,553 | +0.16(+1.36%) |
Apr 08, 2013 | 11.72 | 11.72 | 11.56 | 11.61 | 48,770 | -0.05(-0.41%) |
Apr 05, 2013 | 11.70 | 11.80 | 11.55 | 11.65 | 24,651 | -0.23(-1.93%) |
Apr 04, 2013 | 11.90 | 11.98 | 11.80 | 11.88 | 12,769 | +0.10(+0.87%) |
Apr 03, 2013 | 11.94 | 11.98 | 11.78 | 11.78 | 16,189 | -0.21(-1.71%) |
Apr 02, 2013 | 12.02 | 12.05 | 11.83 | 11.98 | 28,453 | +0.04(+0.33%) |