Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 11.80 | 12.34 | 11.69 | 12.22 | 195,163 | +0.43(+3.63%) |
Jun 27, 2013 | 11.83 | 11.98 | 11.73 | 11.80 | 0 | +0.07(+0.58%) |
Jun 26, 2013 | 11.92 | 11.92 | 11.73 | 11.73 | 0 | -0.05(-0.45%) |
Jun 25, 2013 | 11.73 | 11.84 | 11.72 | 11.78 | 0 | -0.05(-0.45%) |
Jun 24, 2013 | 12.06 | 12.06 | 11.66 | 11.83 | 0 | -0.32(-2.66%) |
Jun 21, 2013 | 11.73 | 12.32 | 11.68 | 12.16 | 93,084 | +0.47(+4.05%) |
Jun 20, 2013 | 12.06 | 12.06 | 11.61 | 11.68 | 0 | -0.42(-3.48%) |
Jun 19, 2013 | 12.03 | 12.44 | 12.02 | 12.10 | 0 | +0.07(+0.56%) |
Jun 18, 2013 | 11.58 | 12.15 | 11.54 | 12.04 | 0 | +0.52(+4.50%) |
Jun 17, 2013 | 11.37 | 11.56 | 11.37 | 11.52 | 0 | +0.15(+1.32%) |
Jun 14, 2013 | 11.70 | 11.86 | 11.32 | 11.37 | 0 | -0.39(-3.32%) |
Jun 13, 2013 | 11.43 | 11.80 | 11.40 | 11.76 | 15,011 | +0.28(+2.42%) |
Jun 12, 2013 | 11.95 | 11.98 | 11.43 | 11.48 | 20,871 | -0.35(-2.93%) |
Jun 11, 2013 | 11.77 | 11.94 | 11.71 | 11.83 | 38,741 | -0.04(-0.31%) |
Jun 10, 2013 | 11.88 | 11.88 | 11.40 | 11.86 | 0 | -0.06(-0.50%) |
Jun 07, 2013 | 12.17 | 12.19 | 11.88 | 11.92 | 0 | -0.14(-1.18%) |
Jun 06, 2013 | 11.98 | 12.22 | 11.88 | 12.06 | 50,206 | +0.08(+0.69%) |
Jun 05, 2013 | 12.66 | 12.66 | 11.80 | 11.98 | 0 | -0.69(-5.48%) |
Jun 04, 2013 | 13.05 | 13.15 | 12.35 | 12.68 | 0 | -0.19(-1.51%) |
Jun 03, 2013 | 13.12 | 13.18 | 12.71 | 12.87 | 94,460 | -0.20(-1.54%) |
May 31, 2013 | 12.85 | 13.32 | 12.85 | 13.07 | 51,814 | +0.22(+1.74%) |
May 30, 2013 | 12.86 | 13.02 | 12.78 | 12.85 | 22,221 | +0.02(+0.18%) |
May 29, 2013 | 13.11 | 13.25 | 12.82 | 12.83 | 58,858 | -0.33(-2.50%) |
May 28, 2013 | 12.96 | 13.45 | 12.96 | 13.15 | 77,221 | +0.52(+4.08%) |
May 24, 2013 | 12.34 | 12.64 | 12.34 | 12.64 | 0 | +0.30(+2.42%) |
May 23, 2013 | 12.42 | 12.42 | 12.12 | 12.34 | 0 | -0.14(-1.14%) |
May 22, 2013 | 12.77 | 12.95 | 12.36 | 12.48 | 0 | -0.31(-2.40%) |
May 21, 2013 | 12.79 | 12.92 | 12.71 | 12.79 | 0 | +0.04(+0.29%) |
May 20, 2013 | 12.89 | 12.98 | 12.72 | 12.75 | 0 | -0.13(-1.04%) |
May 17, 2013 | 12.88 | 13.01 | 12.85 | 12.89 | 0 | +0.05(+0.41%) |
May 16, 2013 | 12.83 | 12.95 | 12.81 | 12.83 | 25,808 | +0.00(+0.00%) |
May 15, 2013 | 12.86 | 12.93 | 12.83 | 12.83 | 0 | -0.01(-0.12%) |
May 13, 2013 | 12.88 | 12.92 | 12.83 | 12.85 | 0 | -0.03(-0.23%) |
May 10, 2013 | 12.81 | 12.90 | 12.80 | 12.88 | 0 | +0.07(+0.52%) |
May 09, 2013 | 12.82 | 12.95 | 12.80 | 12.81 | 0 | -0.03(-0.23%) |
May 08, 2013 | 12.93 | 13.00 | 12.83 | 12.84 | 0 | -0.09(-0.69%) |
May 07, 2013 | 12.96 | 12.96 | 12.84 | 12.93 | 0 | +0.02(+0.17%) |
May 06, 2013 | 12.95 | 13.15 | 12.89 | 12.91 | 0 | +0.02(+0.17%) |
May 03, 2013 | 13.04 | 12.97 | 12.85 | 12.89 | 0 | +0.04(+0.29%) |
May 02, 2013 | 12.83 | 12.98 | 12.80 | 12.85 | 0 | +0.11(+0.88%) |
May 01, 2013 | 12.91 | 12.91 | 12.74 | 12.74 | 0 | -0.18(-1.39%) |
Apr 30, 2013 | 12.77 | 12.97 | 12.77 | 12.92 | 0 | +0.07(+0.58%) |
Apr 29, 2013 | 12.87 | 12.92 | 12.79 | 12.84 | 61,162 | +0.06(+0.47%) |
Apr 26, 2013 | 13.00 | 13.06 | 12.78 | 12.78 | 41,708 | -0.28(-2.12%) |
Apr 25, 2013 | 12.91 | 13.12 | 12.91 | 13.06 | 0 | +0.15(+1.16%) |
Apr 24, 2013 | 12.87 | 13.01 | 12.84 | 12.91 | 24,314 | +0.07(+0.52%) |
Apr 23, 2013 | 12.86 | 12.99 | 12.78 | 12.84 | 16,942 | +0.09(+0.70%) |
Apr 22, 2013 | 12.71 | 12.77 | 12.66 | 12.75 | 25,136 | -0.04(-0.29%) |
Apr 19, 2013 | 12.86 | 12.89 | 12.40 | 12.79 | 34,457 | -0.04(-0.35%) |
Apr 18, 2013 | 12.93 | 12.95 | 12.82 | 12.83 | 30,543 | -0.04(-0.35%) |
Apr 17, 2013 | 13.18 | 13.26 | 12.87 | 12.88 | 38,521 | -0.33(-2.49%) |
Apr 16, 2013 | 12.87 | 13.29 | 12.87 | 13.21 | 21,092 | +0.42(+3.27%) |
Apr 15, 2013 | 13.12 | 13.37 | 12.71 | 12.79 | 69,764 | -0.31(-2.34%) |
Apr 12, 2013 | 13.07 | 13.68 | 12.96 | 13.10 | 73,695 | +0.41(+3.24%) |
Apr 11, 2013 | 12.46 | 12.70 | 12.46 | 12.68 | 7,456 | +0.06(+0.47%) |
Apr 10, 2013 | 12.10 | 12.69 | 11.50 | 12.62 | 19,939 | +0.52(+4.32%) |
Apr 09, 2013 | 12.12 | 12.25 | 12.02 | 12.10 | 20,137 | -0.13(-1.10%) |
Apr 08, 2013 | 12.33 | 12.39 | 12.13 | 12.24 | 18,709 | -0.03(-0.24%) |
Apr 05, 2013 | 11.77 | 12.33 | 11.77 | 12.27 | 27,843 | +0.34(+2.88%) |
Apr 04, 2013 | 11.86 | 11.94 | 11.77 | 11.92 | 19,491 | +0.05(+0.44%) |
Apr 03, 2013 | 11.70 | 11.91 | 11.70 | 11.87 | 37,919 | +0.13(+1.08%) |
Apr 02, 2013 | 11.71 | 11.86 | 11.59 | 11.74 | 20,410 | +0.14(+1.22%) |