Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 12.75 | 12.86 | 12.75 | 12.86 | 5,844 | -0.03(-0.23%) |
Jun 27, 2013 | 12.81 | 12.97 | 12.81 | 12.89 | 4,400 | +0.30(+2.38%) |
Jun 26, 2013 | 12.45 | 12.70 | 12.43 | 12.59 | 16,257 | +0.31(+2.52%) |
Jun 25, 2013 | 12.45 | 12.47 | 11.99 | 12.28 | 28,770 | +0.03(+0.24%) |
Jun 24, 2013 | 12.55 | 12.55 | 12.13 | 12.25 | 40,452 | -0.44(-3.47%) |
Jun 21, 2013 | 12.75 | 13.07 | 12.45 | 12.69 | 48,633 | -0.08(-0.63%) |
Jun 20, 2013 | 13.17 | 13.20 | 12.76 | 12.77 | 11,187 | -0.48(-3.62%) |
Jun 19, 2013 | 13.13 | 13.45 | 13.12 | 13.25 | 6,497 | -0.08(-0.60%) |
Jun 18, 2013 | 13.25 | 13.46 | 13.25 | 13.33 | 25,507 | +0.04(+0.30%) |
Jun 17, 2013 | 13.54 | 13.57 | 13.25 | 13.29 | 3,997 | -0.11(-0.82%) |
Jun 14, 2013 | 13.35 | 13.51 | 13.17 | 13.40 | 8,756 | +0.09(+0.68%) |
Jun 13, 2013 | 12.94 | 13.34 | 12.93 | 13.31 | 1,787 | +0.27(+2.06%) |
Jun 12, 2013 | 13.40 | 13.59 | 12.99 | 13.04 | 16,853 | -0.32(-2.39%) |
Jun 11, 2013 | 13.72 | 13.72 | 13.30 | 13.36 | 14,752 | -0.45(-3.26%) |
Jun 10, 2013 | 14.00 | 14.04 | 13.75 | 13.81 | 13,436 | -0.17(-1.22%) |
Jun 07, 2013 | 14.06 | 14.20 | 13.93 | 13.98 | 16,425 | +0.01(+0.07%) |
Jun 06, 2013 | 13.85 | 13.97 | 13.80 | 13.97 | 7,307 | +0.18(+1.31%) |
Jun 05, 2013 | 13.74 | 13.91 | 13.72 | 13.79 | 9,308 | -0.08(-0.58%) |
Jun 04, 2013 | 13.85 | 14.19 | 13.70 | 13.87 | 30,200 | -0.05(-0.36%) |
Jun 03, 2013 | 14.02 | 14.02 | 13.79 | 13.92 | 7,161 | -0.09(-0.64%) |
May 31, 2013 | 14.08 | 14.18 | 14.00 | 14.01 | 9,547 | -0.25(-1.75%) |
May 30, 2013 | 14.26 | 14.27 | 13.96 | 14.26 | 3,300 | -0.12(-0.84%) |
May 29, 2013 | 14.31 | 14.50 | 14.31 | 14.38 | 7,349 | -0.26(-1.78%) |
May 28, 2013 | 14.55 | 14.64 | 14.36 | 14.64 | 23,968 | +0.14(+0.97%) |
May 24, 2013 | 14.65 | 14.65 | 14.16 | 14.50 | 8,760 | -0.15(-1.02%) |
May 23, 2013 | 14.65 | 14.70 | 14.65 | 14.65 | 11,353 | +0.04(+0.27%) |
May 22, 2013 | 14.64 | 14.64 | 14.52 | 14.61 | 3,656 | -0.07(-0.48%) |
May 21, 2013 | 14.70 | 14.76 | 14.60 | 14.68 | 4,518 | -0.13(-0.88%) |
May 20, 2013 | 14.84 | 14.90 | 14.81 | 14.81 | 1,800 | +0.11(+0.75%) |
May 17, 2013 | 14.90 | 14.90 | 14.70 | 14.70 | 29,675 | -0.10(-0.68%) |
May 16, 2013 | 14.69 | 14.80 | 14.69 | 14.80 | 477 | +0.08(+0.54%) |
May 15, 2013 | 14.75 | 14.81 | 14.69 | 14.72 | 6,124 | -0.01(-0.07%) |
May 13, 2013 | 14.69 | 14.73 | 14.65 | 14.73 | 2,838 | -0.06(-0.41%) |
May 10, 2013 | 14.89 | 14.89 | 14.73 | 14.79 | 3,086 | +0.09(+0.62%) |
May 09, 2013 | 14.89 | 15.21 | 14.65 | 14.70 | 20,125 | -0.16(-1.08%) |
May 08, 2013 | 14.97 | 14.97 | 14.80 | 14.86 | 6,942 | -0.12(-0.80%) |
May 07, 2013 | 15.17 | 15.18 | 14.98 | 14.98 | 6,666 | -0.22(-1.45%) |
May 06, 2013 | 15.25 | 15.26 | 15.20 | 15.20 | 2,315 | +0.10(+0.66%) |
May 03, 2013 | 15.29 | 15.20 | 15.10 | 15.10 | 4,873 | -0.10(-0.66%) |
May 02, 2013 | 15.20 | 15.20 | 15.20 | 15.20 | 1,857 | +0.09(+0.60%) |
May 01, 2013 | 15.20 | 15.27 | 15.11 | 15.11 | 4,100 | -0.07(-0.43%) |
Apr 30, 2013 | 15.09 | 15.18 | 15.08 | 15.18 | 5,106 | +0.05(+0.30%) |
Apr 29, 2013 | 15.24 | 15.24 | 15.12 | 15.13 | 5,440 | -0.10(-0.66%) |
Apr 26, 2013 | 15.10 | 15.23 | 15.08 | 15.23 | 5,261 | +0.24(+1.59%) |
Apr 24, 2013 | 14.99 | 14.99 | 14.99 | 14.99 | 0 | +0.00(+0.01%) |
Apr 23, 2013 | 14.97 | 14.99 | 14.93 | 14.99 | 1,803 | +0.06(+0.40%) |
Apr 22, 2013 | 14.89 | 15.02 | 14.89 | 14.93 | 1,163 | +0.01(+0.09%) |
Apr 19, 2013 | 14.98 | 14.99 | 14.91 | 14.92 | 3,538 | -0.02(-0.14%) |
Apr 18, 2013 | 14.96 | 15.00 | 14.94 | 14.94 | 2,800 | +0.10(+0.65%) |
Apr 17, 2013 | 14.95 | 14.95 | 14.84 | 14.84 | 1,860 | -0.01(-0.07%) |
Apr 16, 2013 | 14.96 | 14.98 | 14.57 | 14.85 | 4,693 | +0.00(+0.00%) |
Apr 12, 2013 | 14.84 | 14.85 | 14.85 | 14.85 | 3,600 | +0.00(+0.00%) |
Apr 11, 2013 | 14.94 | 14.94 | 14.85 | 14.85 | 1,659 | -0.20(-1.33%) |
Apr 10, 2013 | 14.85 | 15.05 | 14.83 | 15.05 | 1,832 | +0.01(+0.07%) |
Apr 09, 2013 | 15.08 | 15.08 | 14.99 | 15.04 | 400 | -0.08(-0.53%) |
Apr 08, 2013 | 15.06 | 15.18 | 15.05 | 15.12 | 4,217 | +0.15(+1.00%) |
Apr 05, 2013 | 15.08 | 15.08 | 14.91 | 14.97 | 2,437 | -0.08(-0.53%) |
Apr 04, 2013 | 14.90 | 15.05 | 14.90 | 15.05 | 6,924 | +0.25(+1.69%) |
Apr 03, 2013 | 14.87 | 14.87 | 14.80 | 14.80 | 3,855 | -0.05(-0.34%) |
Apr 02, 2013 | 14.86 | 15.02 | 14.77 | 14.85 | 4,260 | +0.05(+0.34%) |