Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 13.11 | 13.20 | 13.11 | 13.20 | 1,027 | -0.19(-1.42%) |
Jun 26, 2013 | 13.39 | 13.39 | 13.39 | 13.39 | 500 | -0.01(-0.07%) |
Jun 25, 2013 | 13.50 | 13.55 | 13.35 | 13.40 | 15,420 | +0.51(+3.96%) |
Jun 24, 2013 | 12.71 | 12.97 | 12.70 | 12.89 | 4,242 | -0.11(-0.85%) |
Jun 21, 2013 | 12.82 | 13.00 | 12.74 | 13.00 | 5,348 | +0.31(+2.44%) |
Jun 20, 2013 | 12.93 | 12.93 | 12.69 | 12.69 | 9,194 | -0.60(-4.51%) |
Jun 19, 2013 | 13.63 | 13.71 | 13.29 | 13.29 | 5,604 | -0.21(-1.56%) |
Jun 18, 2013 | 13.52 | 13.52 | 13.50 | 13.50 | 2,300 | -0.19(-1.38%) |
Jun 17, 2013 | 13.75 | 13.77 | 13.60 | 13.69 | 4,450 | +0.14(+1.03%) |
Jun 14, 2013 | 13.68 | 13.68 | 13.52 | 13.55 | 7,220 | +0.07(+0.52%) |
Jun 13, 2013 | 13.45 | 13.48 | 13.40 | 13.48 | 3,930 | +0.08(+0.60%) |
Jun 12, 2013 | 13.46 | 13.46 | 13.40 | 13.40 | 4,118 | -0.06(-0.45%) |
Jun 11, 2013 | 13.47 | 13.48 | 13.40 | 13.46 | 4,042 | -0.30(-2.18%) |
Jun 10, 2013 | 13.55 | 13.76 | 13.50 | 13.76 | 3,329 | +0.20(+1.45%) |
Jun 07, 2013 | 13.57 | 13.58 | 13.53 | 13.56 | 2,500 | -0.22(-1.60%) |
Jun 06, 2013 | 13.57 | 13.79 | 13.57 | 13.79 | 800 | +0.29(+2.11%) |
Jun 05, 2013 | 13.58 | 13.68 | 13.46 | 13.50 | 3,652 | -0.38(-2.74%) |
Jun 04, 2013 | 14.00 | 14.00 | 13.84 | 13.88 | 2,040 | -0.31(-2.18%) |
Jun 03, 2013 | 14.03 | 14.19 | 14.03 | 14.19 | 4,201 | +0.51(+3.73%) |
May 31, 2013 | 13.70 | 13.77 | 13.68 | 13.68 | 3,931 | -0.02(-0.15%) |
May 30, 2013 | 13.70 | 13.71 | 13.65 | 13.70 | 4,812 | -0.20(-1.45%) |
May 29, 2013 | 13.85 | 13.90 | 13.82 | 13.90 | 1,000 | +0.00(+0.01%) |
May 28, 2013 | 13.99 | 13.99 | 13.84 | 13.90 | 25,119 | +0.05(+0.36%) |
May 24, 2013 | 14.10 | 14.10 | 13.78 | 13.85 | 9,629 | -0.70(-4.81%) |
May 23, 2013 | 14.30 | 14.55 | 14.30 | 14.55 | 4,952 | +0.07(+0.50%) |
May 22, 2013 | 14.65 | 14.65 | 14.48 | 14.48 | 5,950 | -0.15(-1.05%) |
May 21, 2013 | 14.55 | 14.70 | 14.55 | 14.63 | 5,526 | -0.06(-0.41%) |
May 20, 2013 | 14.58 | 14.69 | 14.57 | 14.69 | 3,760 | +0.10(+0.69%) |
May 17, 2013 | 14.59 | 14.59 | 14.55 | 14.59 | 3,052 | -0.01(-0.07%) |
May 16, 2013 | 14.59 | 14.67 | 14.53 | 14.60 | 2,435 | -0.23(-1.54%) |
May 15, 2013 | 14.84 | 14.84 | 14.70 | 14.83 | 4,000 | -0.24(-1.62%) |
May 13, 2013 | 15.03 | 15.07 | 15.03 | 15.07 | 800 | -0.10(-0.65%) |
May 10, 2013 | 15.20 | 15.22 | 15.05 | 15.17 | 1,700 | -0.04(-0.26%) |
May 09, 2013 | 15.31 | 15.31 | 15.21 | 15.21 | 2,412 | +0.06(+0.40%) |
May 08, 2013 | 15.08 | 15.15 | 14.96 | 15.15 | 4,485 | -0.04(-0.29%) |
May 07, 2013 | 15.10 | 15.19 | 15.10 | 15.19 | 200 | +0.08(+0.56%) |
May 06, 2013 | 15.07 | 15.21 | 15.07 | 15.11 | 5,515 | -0.22(-1.44%) |
May 03, 2013 | 15.26 | 15.39 | 15.26 | 15.33 | 2,750 | -0.20(-1.29%) |
May 02, 2013 | 15.54 | 15.54 | 15.35 | 15.53 | 4,550 | -0.47(-2.94%) |
May 01, 2013 | 16.19 | 16.19 | 16.00 | 16.00 | 400 | -0.31(-1.90%) |
Apr 30, 2013 | 16.31 | 16.31 | 16.31 | 16.31 | 300 | -0.18(-1.09%) |
Apr 29, 2013 | 16.32 | 16.49 | 16.32 | 16.49 | 1,745 | -0.09(-0.54%) |
Apr 25, 2013 | 16.58 | 16.58 | 16.58 | 16.58 | 0 | +0.08(+0.48%) |
Apr 24, 2013 | 16.55 | 16.55 | 16.43 | 16.50 | 1,024 | +0.25(+1.54%) |
Apr 23, 2013 | 16.25 | 16.25 | 16.14 | 16.25 | 2,500 | +0.34(+2.12%) |
Apr 22, 2013 | 15.86 | 15.99 | 15.84 | 15.91 | 3,508 | +0.04(+0.26%) |
Apr 19, 2013 | 15.86 | 15.87 | 15.80 | 15.87 | 2,840 | +0.01(+0.06%) |
Apr 18, 2013 | 15.86 | 15.89 | 15.86 | 15.86 | 1,825 | -0.04(-0.24%) |
Apr 17, 2013 | 16.00 | 16.00 | 15.90 | 15.90 | 4,565 | -0.23(-1.45%) |
Apr 16, 2013 | 16.17 | 16.17 | 16.01 | 16.13 | 6,900 | +0.28(+1.78%) |
Apr 15, 2013 | 16.00 | 16.00 | 15.85 | 15.85 | 4,530 | -0.38(-2.34%) |
Apr 12, 2013 | 16.23 | 16.23 | 16.23 | 16.23 | 100 | -0.17(-1.04%) |
Apr 11, 2013 | 16.35 | 16.40 | 16.35 | 16.40 | 650 | +0.18(+1.11%) |
Apr 10, 2013 | 16.25 | 16.25 | 16.22 | 16.22 | 700 | -0.03(-0.18%) |
Apr 09, 2013 | 16.20 | 16.25 | 16.20 | 16.25 | 350 | +0.06(+0.37%) |
Apr 08, 2013 | 16.04 | 16.19 | 16.04 | 16.19 | 1,830 | +0.04(+0.25%) |
Apr 05, 2013 | 16.15 | 16.15 | 16.15 | 16.15 | 900 | +0.05(+0.31%) |
Apr 04, 2013 | 16.17 | 16.17 | 16.09 | 16.10 | 4,280 | -0.12(-0.74%) |
Apr 03, 2013 | 16.28 | 16.32 | 16.22 | 16.22 | 3,226 | -0.18(-1.10%) |
Apr 02, 2013 | 16.36 | 16.40 | 16.36 | 16.40 | 1,900 | -0.07(-0.43%) |