Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 12.84 | 12.84 | 12.50 | 12.79 | 4,288 | +0.11(+0.85%) |
Jun 27, 2013 | 12.39 | 12.71 | 12.31 | 12.68 | 8,934 | +0.38(+3.11%) |
Jun 26, 2013 | 11.80 | 12.36 | 11.80 | 12.30 | 10,597 | +0.36(+3.02%) |
Jun 25, 2013 | 11.88 | 11.94 | 11.60 | 11.94 | 13,818 | -0.05(-0.42%) |
Jun 24, 2013 | 12.49 | 12.49 | 11.99 | 11.99 | 8,175 | -0.50(-4.00%) |
Jun 21, 2013 | 12.41 | 12.68 | 12.40 | 12.49 | 2,809 | +0.05(+0.40%) |
Jun 20, 2013 | 13.30 | 13.30 | 12.44 | 12.44 | 13,974 | -1.08(-7.99%) |
Jun 19, 2013 | 13.36 | 13.53 | 13.36 | 13.52 | 2,943 | +0.12(+0.90%) |
Jun 18, 2013 | 13.65 | 13.65 | 13.39 | 13.40 | 2,210 | -0.25(-1.83%) |
Jun 17, 2013 | 13.69 | 13.69 | 13.65 | 13.65 | 1,724 | -0.04(-0.29%) |
Jun 14, 2013 | 13.66 | 14.10 | 13.64 | 13.69 | 1,500 | +0.00(+0.00%) |
Jun 13, 2013 | 13.94 | 13.97 | 13.62 | 13.69 | 3,609 | -0.15(-1.08%) |
Jun 12, 2013 | 13.48 | 13.85 | 13.37 | 13.84 | 5,226 | +0.36(+2.67%) |
Jun 11, 2013 | 13.49 | 13.70 | 13.41 | 13.48 | 2,955 | -0.20(-1.46%) |
Jun 10, 2013 | 13.80 | 14.05 | 13.67 | 13.68 | 6,186 | -0.19(-1.37%) |
Jun 07, 2013 | 13.79 | 13.99 | 13.75 | 13.87 | 3,661 | +0.14(+1.02%) |
Jun 06, 2013 | 13.63 | 13.73 | 13.21 | 13.73 | 4,171 | +0.23(+1.70%) |
Jun 05, 2013 | 13.45 | 13.55 | 13.45 | 13.50 | 3,611 | -0.12(-0.88%) |
Jun 04, 2013 | 13.64 | 13.81 | 13.57 | 13.62 | 3,001 | +0.01(+0.07%) |
Jun 03, 2013 | 13.57 | 13.94 | 13.36 | 13.61 | 10,153 | -0.05(-0.37%) |
May 31, 2013 | 13.88 | 13.88 | 13.57 | 13.66 | 6,422 | -0.18(-1.30%) |
May 30, 2013 | 13.96 | 13.96 | 13.76 | 13.84 | 4,932 | -0.25(-1.77%) |
May 29, 2013 | 14.00 | 14.09 | 14.00 | 14.09 | 729 | -0.12(-0.84%) |
May 28, 2013 | 14.46 | 14.46 | 14.21 | 14.21 | 2,980 | -0.34(-2.34%) |
May 24, 2013 | 14.54 | 14.55 | 14.54 | 14.55 | 902 | -0.19(-1.29%) |
May 23, 2013 | 14.71 | 14.74 | 14.71 | 14.74 | 439 | +0.01(+0.07%) |
May 22, 2013 | 14.78 | 14.79 | 14.48 | 14.73 | 2,377 | -0.06(-0.41%) |
May 21, 2013 | 14.69 | 14.79 | 14.64 | 14.79 | 4,754 | +0.37(+2.57%) |
May 17, 2013 | 14.79 | 14.42 | 14.42 | 14.42 | 5,000 | -0.23(-1.57%) |
May 16, 2013 | 14.78 | 14.78 | 14.65 | 14.65 | 200 | +0.01(+0.07%) |
May 15, 2013 | 14.54 | 14.64 | 14.30 | 14.64 | 9,582 | +0.24(+1.67%) |
May 13, 2013 | 14.42 | 14.42 | 14.40 | 14.40 | 5,648 | -0.19(-1.30%) |
May 10, 2013 | 14.40 | 14.59 | 14.38 | 14.59 | 2,325 | +0.19(+1.32%) |
May 09, 2013 | 14.25 | 14.47 | 14.22 | 14.40 | 8,070 | +0.20(+1.41%) |
May 08, 2013 | 14.17 | 14.24 | 14.17 | 14.20 | 1,011 | +0.15(+1.07%) |
May 07, 2013 | 14.02 | 14.25 | 14.02 | 14.05 | 3,748 | -0.20(-1.40%) |
May 06, 2013 | 14.13 | 14.25 | 14.01 | 14.25 | 4,104 | +0.15(+1.06%) |
May 03, 2013 | 14.00 | 14.25 | 14.00 | 14.10 | 1,119 | +0.10(+0.71%) |
May 02, 2013 | 14.15 | 14.25 | 13.93 | 14.00 | 11,256 | -0.10(-0.71%) |
May 01, 2013 | 14.10 | 14.11 | 14.10 | 14.10 | 903 | +0.00(+0.00%) |
Apr 30, 2013 | 14.17 | 14.17 | 14.08 | 14.10 | 2,191 | -0.16(-1.12%) |
Apr 29, 2013 | 14.03 | 14.26 | 13.97 | 14.26 | 4,096 | +0.16(+1.13%) |
Apr 26, 2013 | 14.20 | 14.26 | 13.96 | 14.10 | 2,903 | -0.18(-1.24%) |
Apr 25, 2013 | 13.88 | 14.28 | 13.88 | 14.28 | 3,223 | +0.33(+2.35%) |
Apr 24, 2013 | 13.90 | 14.05 | 13.69 | 13.95 | 11,502 | -0.12(-0.85%) |
Apr 23, 2013 | 13.98 | 14.07 | 13.98 | 14.07 | 1,000 | +0.08(+0.57%) |
Apr 22, 2013 | 14.04 | 14.04 | 13.91 | 13.99 | 631 | -0.09(-0.64%) |
Apr 19, 2013 | 13.81 | 14.08 | 13.81 | 14.08 | 3,183 | +0.13(+0.93%) |
Apr 18, 2013 | 14.27 | 14.27 | 13.93 | 13.95 | 5,112 | -0.30(-2.11%) |
Apr 17, 2013 | 14.25 | 14.25 | 14.25 | 14.25 | 132 | -0.19(-1.32%) |
Apr 16, 2013 | 14.25 | 14.44 | 14.25 | 14.44 | 357 | -0.03(-0.21%) |
Apr 15, 2013 | 13.96 | 14.47 | 13.88 | 14.47 | 6,361 | +0.31(+2.19%) |
Apr 12, 2013 | 14.16 | 14.16 | 14.00 | 14.16 | 650 | +0.22(+1.58%) |
Apr 11, 2013 | 14.20 | 14.20 | 13.94 | 13.94 | 5,998 | -0.42(-2.92%) |
Apr 10, 2013 | 14.36 | 14.36 | 14.25 | 14.36 | 2,101 | +0.16(+1.13%) |
Apr 09, 2013 | 14.25 | 14.40 | 13.90 | 14.20 | 10,448 | -0.10(-0.70%) |
Apr 05, 2013 | 14.30 | 14.30 | 14.30 | 14.30 | 500 | +0.11(+0.78%) |
Apr 04, 2013 | 14.12 | 14.19 | 14.02 | 14.19 | 5,875 | +0.09(+0.64%) |
Apr 03, 2013 | 13.94 | 14.10 | 13.94 | 14.10 | 1,200 | +0.18(+1.29%) |
Apr 02, 2013 | 14.07 | 14.10 | 13.67 | 13.92 | 17,068 | -0.36(-2.51%) |