Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 12.91 | 13.22 | 12.60 | 12.70 | 1,059,097 | -0.34(-2.62%) |
Jun 27, 2013 | 12.56 | 13.16 | 12.17 | 13.04 | 0 | +0.76(+6.21%) |
Jun 26, 2013 | 11.78 | 12.39 | 11.75 | 12.28 | 0 | +0.23(+1.91%) |
Jun 25, 2013 | 12.02 | 12.16 | 11.98 | 12.05 | 0 | +0.13(+1.07%) |
Jun 24, 2013 | 11.93 | 12.01 | 11.74 | 11.92 | 0 | -0.16(-1.31%) |
Jun 21, 2013 | 12.01 | 12.13 | 11.93 | 12.08 | 31,787 | +0.14(+1.20%) |
Jun 20, 2013 | 11.75 | 12.29 | 11.71 | 11.93 | 0 | +0.04(+0.33%) |
Jun 19, 2013 | 12.12 | 12.13 | 11.79 | 11.89 | 0 | -0.21(-1.70%) |
Jun 18, 2013 | 12.05 | 12.61 | 11.98 | 12.10 | 0 | +0.05(+0.39%) |
Jun 17, 2013 | 11.97 | 12.17 | 11.87 | 12.05 | 0 | +0.27(+2.29%) |
Jun 14, 2013 | 11.93 | 12.06 | 11.76 | 11.78 | 0 | -0.20(-1.66%) |
Jun 13, 2013 | 11.86 | 11.98 | 11.82 | 11.98 | 17,146 | +0.15(+1.27%) |
Jun 12, 2013 | 12.01 | 12.04 | 11.77 | 11.83 | 11,820 | -0.07(-0.60%) |
Jun 11, 2013 | 12.03 | 12.12 | 11.90 | 11.90 | 18,446 | -0.30(-2.47%) |
Jun 10, 2013 | 12.06 | 12.32 | 12.06 | 12.20 | 0 | +0.02(+0.13%) |
Jun 07, 2013 | 12.13 | 12.39 | 11.86 | 12.19 | 0 | +0.19(+1.59%) |
Jun 06, 2013 | 11.82 | 12.00 | 11.71 | 12.00 | 13,947 | +0.22(+1.89%) |
Jun 05, 2013 | 12.12 | 12.31 | 11.75 | 11.78 | 0 | -0.53(-4.32%) |
Jun 04, 2013 | 12.62 | 12.79 | 12.30 | 12.31 | 0 | -0.35(-2.76%) |
Jun 03, 2013 | 11.84 | 12.97 | 11.77 | 12.66 | 29,347 | +0.93(+7.92%) |
May 31, 2013 | 11.78 | 11.90 | 11.66 | 11.73 | 17,633 | -0.07(-0.61%) |
May 30, 2013 | 12.09 | 12.10 | 11.76 | 11.80 | 12,231 | -0.25(-2.11%) |
May 29, 2013 | 12.21 | 12.21 | 11.88 | 12.05 | 11,796 | -0.16(-1.30%) |
May 28, 2013 | 11.88 | 12.27 | 11.87 | 12.21 | 24,936 | +0.51(+4.34%) |
May 24, 2013 | 11.70 | 12.10 | 11.62 | 11.70 | 0 | -0.05(-0.41%) |
May 23, 2013 | 11.65 | 11.92 | 11.57 | 11.75 | 0 | +0.05(+0.41%) |
May 22, 2013 | 12.00 | 12.10 | 11.70 | 11.70 | 0 | -0.29(-2.45%) |
May 21, 2013 | 12.01 | 12.24 | 11.98 | 12.00 | 0 | -0.13(-1.05%) |
May 20, 2013 | 12.01 | 12.42 | 11.88 | 12.13 | 0 | +0.02(+0.13%) |
May 17, 2013 | 12.13 | 12.29 | 11.98 | 12.11 | 0 | +0.02(+0.20%) |
May 16, 2013 | 12.09 | 12.09 | 11.75 | 12.09 | 19,950 | +0.25(+2.15%) |
May 15, 2013 | 11.95 | 11.99 | 11.70 | 11.83 | 0 | -0.13(-1.13%) |
May 13, 2013 | 11.83 | 12.09 | 11.83 | 11.97 | 0 | -0.07(-0.59%) |
May 10, 2013 | 12.10 | 12.14 | 11.93 | 12.04 | 0 | -0.01(-0.07%) |
May 09, 2013 | 12.51 | 12.52 | 12.01 | 12.05 | 0 | -0.53(-4.23%) |
May 08, 2013 | 12.66 | 12.99 | 12.55 | 12.58 | 0 | -0.04(-0.31%) |
May 07, 2013 | 12.51 | 12.70 | 12.47 | 12.62 | 0 | +0.13(+1.08%) |
May 06, 2013 | 12.26 | 12.50 | 12.18 | 12.48 | 0 | +0.08(+0.64%) |
May 03, 2013 | 12.30 | 12.58 | 12.30 | 12.40 | 0 | +0.23(+1.89%) |
May 02, 2013 | 12.34 | 12.50 | 12.07 | 12.17 | 0 | -0.07(-0.58%) |
May 01, 2013 | 13.24 | 13.50 | 12.15 | 12.24 | 0 | -1.03(-7.77%) |
Apr 30, 2013 | 13.03 | 13.28 | 13.00 | 13.28 | 0 | +0.31(+2.39%) |
Apr 29, 2013 | 12.76 | 13.16 | 12.67 | 12.97 | 23,012 | +0.30(+2.38%) |
Apr 26, 2013 | 12.84 | 12.93 | 12.62 | 12.66 | 16,692 | -0.18(-1.42%) |
Apr 25, 2013 | 12.65 | 13.49 | 12.50 | 12.85 | 30,220 | +0.10(+0.81%) |
Apr 24, 2013 | 12.72 | 13.16 | 12.42 | 12.74 | 0 | -0.07(-0.56%) |
Apr 23, 2013 | 12.45 | 12.84 | 12.16 | 12.82 | 55,724 | +0.52(+4.26%) |
Apr 22, 2013 | 12.41 | 12.44 | 12.10 | 12.29 | 17,225 | -0.03(-0.26%) |
Apr 19, 2013 | 11.97 | 12.36 | 11.97 | 12.32 | 7,755 | +0.33(+2.78%) |
Apr 18, 2013 | 11.99 | 12.12 | 11.98 | 11.99 | 8,111 | +0.04(+0.33%) |
Apr 17, 2013 | 12.19 | 12.38 | 11.86 | 11.95 | 23,437 | -0.35(-2.84%) |
Apr 16, 2013 | 12.32 | 12.46 | 11.93 | 12.30 | 27,964 | +0.13(+1.11%) |
Apr 15, 2013 | 13.00 | 13.26 | 12.14 | 12.16 | 23,014 | -0.84(-6.47%) |
Apr 12, 2013 | 13.22 | 13.28 | 13.01 | 13.01 | 4,479 | -0.05(-0.37%) |
Apr 11, 2013 | 12.92 | 13.08 | 12.86 | 13.05 | 5,098 | +0.16(+1.23%) |
Apr 10, 2013 | 12.73 | 12.98 | 12.73 | 12.89 | 9,992 | +0.21(+1.69%) |
Apr 09, 2013 | 12.82 | 13.07 | 12.59 | 12.68 | 43,482 | -0.18(-1.42%) |
Apr 08, 2013 | 13.16 | 13.16 | 12.82 | 12.86 | 8,781 | -0.28(-2.11%) |
Apr 05, 2013 | 13.00 | 13.36 | 13.00 | 13.14 | 2,748 | +0.04(+0.30%) |
Apr 04, 2013 | 12.86 | 13.12 | 12.86 | 13.10 | 10,760 | +0.25(+1.91%) |
Apr 03, 2013 | 13.17 | 13.17 | 12.82 | 12.86 | 22,522 | -0.26(-2.00%) |
Apr 02, 2013 | 13.89 | 13.89 | 13.03 | 13.12 | 8,885 | -0.67(-4.84%) |