Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 13.06 | 13.24 | 12.89 | 13.00 | 7,766 | -0.20(-1.52%) |
Jun 27, 2013 | 13.09 | 13.20 | 12.99 | 13.20 | 13,074 | +0.23(+1.78%) |
Jun 26, 2013 | 12.75 | 13.01 | 12.75 | 12.97 | 5,353 | +0.27(+2.13%) |
Jun 25, 2013 | 12.72 | 12.74 | 12.69 | 12.70 | 5,600 | +0.17(+1.36%) |
Jun 24, 2013 | 12.79 | 12.79 | 12.35 | 12.53 | 23,614 | -0.27(-2.11%) |
Jun 21, 2013 | 12.79 | 12.96 | 12.79 | 12.80 | 5,682 | -0.09(-0.70%) |
Jun 20, 2013 | 13.11 | 13.13 | 12.83 | 12.89 | 13,297 | -0.22(-1.68%) |
Jun 19, 2013 | 13.00 | 13.22 | 13.00 | 13.11 | 3,307 | +0.00(+0.00%) |
Jun 18, 2013 | 13.35 | 13.35 | 12.97 | 13.11 | 20,619 | -0.22(-1.65%) |
Jun 17, 2013 | 13.50 | 13.50 | 13.25 | 13.33 | 5,999 | +0.05(+0.38%) |
Jun 14, 2013 | 13.23 | 13.28 | 13.18 | 13.28 | 7,550 | -0.04(-0.30%) |
Jun 13, 2013 | 13.17 | 13.32 | 13.16 | 13.32 | 6,750 | +0.10(+0.76%) |
Jun 12, 2013 | 13.38 | 13.38 | 13.04 | 13.22 | 9,079 | -0.22(-1.64%) |
Jun 11, 2013 | 13.41 | 13.51 | 13.25 | 13.44 | 6,810 | -0.19(-1.39%) |
Jun 10, 2013 | 13.60 | 13.67 | 13.60 | 13.63 | 4,170 | -0.13(-0.95%) |
Jun 07, 2013 | 13.84 | 13.90 | 13.75 | 13.76 | 8,850 | -0.06(-0.43%) |
Jun 06, 2013 | 13.71 | 13.83 | 13.70 | 13.82 | 31,915 | -0.02(-0.14%) |
Jun 05, 2013 | 14.00 | 14.00 | 13.80 | 13.84 | 5,609 | +0.01(+0.07%) |
Jun 04, 2013 | 13.60 | 13.87 | 13.57 | 13.83 | 12,005 | +0.30(+2.22%) |
Jun 03, 2013 | 13.70 | 13.87 | 13.51 | 13.53 | 17,770 | -0.40(-2.88%) |
May 31, 2013 | 14.10 | 14.10 | 13.71 | 13.93 | 8,995 | -0.18(-1.28%) |
May 30, 2013 | 14.04 | 14.17 | 14.03 | 14.11 | 4,402 | -0.03(-0.21%) |
May 29, 2013 | 14.23 | 14.25 | 14.04 | 14.14 | 5,255 | -0.14(-0.98%) |
May 28, 2013 | 14.47 | 14.49 | 14.28 | 14.28 | 19,936 | -0.12(-0.83%) |
May 24, 2013 | 14.50 | 14.50 | 14.31 | 14.40 | 4,272 | -0.13(-0.89%) |
May 23, 2013 | 14.63 | 14.66 | 14.50 | 14.53 | 5,309 | -0.13(-0.89%) |
May 22, 2013 | 14.69 | 14.69 | 14.66 | 14.66 | 3,035 | -0.01(-0.07%) |
May 21, 2013 | 14.64 | 14.80 | 14.63 | 14.67 | 3,325 | +0.04(+0.27%) |
May 20, 2013 | 14.60 | 14.63 | 14.59 | 14.63 | 3,443 | +0.10(+0.71%) |
May 17, 2013 | 14.63 | 14.63 | 14.51 | 14.53 | 6,511 | -0.00(-0.02%) |
May 16, 2013 | 14.54 | 14.55 | 14.52 | 14.53 | 1,759 | -0.01(-0.07%) |
May 15, 2013 | 14.53 | 14.58 | 14.51 | 14.54 | 3,300 | +0.01(+0.07%) |
May 13, 2013 | 14.55 | 14.56 | 14.53 | 14.53 | 7,299 | -0.07(-0.48%) |
May 10, 2013 | 14.64 | 14.66 | 14.58 | 14.60 | 4,764 | +0.01(+0.07%) |
May 09, 2013 | 14.56 | 14.66 | 14.56 | 14.59 | 12,710 | -0.07(-0.48%) |
May 08, 2013 | 14.63 | 14.66 | 14.59 | 14.66 | 7,074 | +0.00(+0.00%) |
May 07, 2013 | 14.64 | 14.70 | 14.61 | 14.66 | 18,664 | +0.03(+0.17%) |
May 06, 2013 | 14.73 | 14.73 | 14.63 | 14.63 | 5,528 | -0.06(-0.38%) |
May 03, 2013 | 14.71 | 14.73 | 14.64 | 14.69 | 7,246 | -0.11(-0.74%) |
May 02, 2013 | 14.83 | 14.83 | 14.80 | 14.80 | 1,100 | +0.04(+0.28%) |
May 01, 2013 | 14.66 | 14.77 | 14.65 | 14.76 | 3,552 | +0.12(+0.81%) |
Apr 30, 2013 | 14.78 | 14.78 | 14.64 | 14.64 | 6,220 | -0.17(-1.15%) |
Apr 29, 2013 | 14.71 | 14.81 | 14.66 | 14.81 | 11,010 | +0.14(+0.95%) |
Apr 26, 2013 | 14.67 | 14.75 | 14.67 | 14.67 | 3,722 | -0.08(-0.54%) |
Apr 25, 2013 | 14.65 | 14.75 | 14.65 | 14.75 | 4,400 | +0.09(+0.61%) |
Apr 24, 2013 | 14.66 | 14.66 | 14.63 | 14.66 | 2,100 | +0.02(+0.14%) |
Apr 23, 2013 | 14.53 | 14.65 | 14.53 | 14.64 | 2,601 | +0.10(+0.69%) |
Apr 22, 2013 | 14.51 | 14.54 | 14.51 | 14.54 | 4,600 | +0.03(+0.21%) |
Apr 19, 2013 | 14.52 | 14.60 | 14.51 | 14.51 | 8,242 | -0.19(-1.29%) |
Apr 18, 2013 | 14.76 | 14.76 | 14.59 | 14.70 | 8,933 | +0.12(+0.82%) |
Apr 17, 2013 | 14.70 | 14.70 | 14.58 | 14.58 | 2,761 | -0.04(-0.27%) |
Apr 15, 2013 | 14.65 | 14.62 | 14.62 | 14.62 | 400 | +0.00(+0.03%) |
Apr 12, 2013 | 14.62 | 14.62 | 14.62 | 14.62 | 600 | +0.03(+0.18%) |
Apr 11, 2013 | 14.62 | 14.62 | 14.58 | 14.59 | 3,100 | -0.12(-0.82%) |
Apr 10, 2013 | 14.71 | 14.76 | 14.56 | 14.71 | 15,816 | -0.02(-0.14%) |
Apr 09, 2013 | 14.64 | 14.73 | 14.64 | 14.73 | 3,511 | -0.02(-0.14%) |
Apr 08, 2013 | 14.63 | 14.75 | 14.48 | 14.75 | 1,682 | +0.09(+0.61%) |
Apr 05, 2013 | 14.60 | 14.70 | 14.34 | 14.66 | 6,033 | +0.11(+0.76%) |
Apr 04, 2013 | 14.54 | 14.55 | 14.51 | 14.55 | 652 | -0.03(-0.21%) |
Apr 03, 2013 | 14.59 | 14.59 | 14.58 | 14.58 | 1,000 | -0.04(-0.27%) |
Apr 02, 2013 | 14.59 | 14.62 | 14.59 | 14.62 | 2,474 | +0.05(+0.34%) |