Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 11.51 | 11.79 | 11.48 | 11.65 | 3,007,556 | +0.09(+0.76%) |
Jun 27, 2013 | 12.07 | 12.07 | 11.47 | 11.56 | 1,824,673 | -0.45(-3.77%) |
Jun 26, 2013 | 11.46 | 12.04 | 11.43 | 12.02 | 4,193,499 | +0.62(+5.45%) |
Jun 25, 2013 | 12.39 | 12.92 | 10.92 | 11.40 | 12,322,913 | -2.34(-17.06%) |
Jun 24, 2013 | 13.64 | 13.91 | 13.42 | 13.74 | 2,459,864 | -0.11(-0.79%) |
Jun 21, 2013 | 13.50 | 13.99 | 13.37 | 13.85 | 2,278,086 | +0.39(+2.87%) |
Jun 20, 2013 | 13.68 | 13.72 | 13.39 | 13.46 | 1,416,180 | -0.28(-2.07%) |
Jun 19, 2013 | 14.15 | 14.24 | 13.70 | 13.75 | 2,320,433 | -0.44(-3.09%) |
Jun 18, 2013 | 14.24 | 14.47 | 14.07 | 14.19 | 1,210,363 | +0.00(+0.00%) |
Jun 17, 2013 | 14.30 | 14.61 | 14.08 | 14.19 | 1,251,856 | +0.04(+0.31%) |
Jun 14, 2013 | 14.27 | 14.78 | 14.14 | 14.14 | 1,635,898 | -0.05(-0.36%) |
Jun 13, 2013 | 15.51 | 15.56 | 14.11 | 14.19 | 4,647,806 | -1.36(-8.73%) |
Jun 12, 2013 | 16.62 | 16.81 | 15.46 | 15.55 | 2,105,001 | -1.01(-6.08%) |
Jun 11, 2013 | 16.41 | 17.22 | 16.14 | 16.56 | 1,707,381 | +0.01(+0.04%) |
Jun 10, 2013 | 16.46 | 16.81 | 16.22 | 16.55 | 963,155 | +0.11(+0.67%) |
Jun 07, 2013 | 15.32 | 16.51 | 15.23 | 16.44 | 1,479,021 | +1.18(+7.75%) |
Jun 06, 2013 | 15.36 | 15.47 | 15.13 | 15.26 | 1,095,464 | -0.28(-1.83%) |
Jun 05, 2013 | 16.21 | 16.21 | 15.48 | 15.54 | 1,218,687 | -0.56(-3.49%) |
Jun 04, 2013 | 16.28 | 16.54 | 15.89 | 16.11 | 1,098,535 | -0.20(-1.25%) |
Jun 03, 2013 | 16.54 | 16.69 | 16.09 | 16.31 | 1,215,497 | -0.12(-0.71%) |
May 31, 2013 | 16.11 | 16.89 | 16.06 | 16.43 | 1,365,148 | +0.25(+1.53%) |
May 30, 2013 | 16.01 | 16.25 | 15.79 | 16.18 | 900,263 | +0.26(+1.60%) |
May 29, 2013 | 16.25 | 16.32 | 15.62 | 15.92 | 1,090,261 | -0.37(-2.24%) |
May 28, 2013 | 16.57 | 16.83 | 16.24 | 16.29 | 1,456,343 | +0.11(+0.68%) |
May 24, 2013 | 16.40 | 16.40 | 16.01 | 16.18 | 1,076,714 | -0.23(-1.38%) |
May 23, 2013 | 15.78 | 16.40 | 15.59 | 16.40 | 1,523,144 | +0.52(+3.26%) |
May 22, 2013 | 16.16 | 16.42 | 15.67 | 15.89 | 1,830,000 | -0.20(-1.23%) |
May 21, 2013 | 15.86 | 16.44 | 15.78 | 16.08 | 1,722,852 | +0.31(+1.94%) |
May 20, 2013 | 15.12 | 15.89 | 15.02 | 15.78 | 3,369,115 | +1.18(+8.05%) |
May 17, 2013 | 14.48 | 14.78 | 14.39 | 14.60 | 1,418,503 | +0.12(+0.86%) |
May 16, 2013 | 14.78 | 14.86 | 14.34 | 14.48 | 1,463,457 | -0.38(-2.56%) |
May 15, 2013 | 14.89 | 15.16 | 14.78 | 14.86 | 1,522,146 | -0.55(-3.55%) |
May 13, 2013 | 16.86 | 17.31 | 14.50 | 15.40 | 11,396,823 | -1.61(-9.48%) |
May 10, 2013 | 16.10 | 17.19 | 16.02 | 17.02 | 5,773,242 | +0.90(+5.57%) |
May 09, 2013 | 16.44 | 16.64 | 14.75 | 16.12 | 18,715,516 | +3.15(+24.25%) |
May 08, 2013 | 13.21 | 13.34 | 12.77 | 12.97 | 1,722,274 | -0.30(-2.25%) |
May 07, 2013 | 13.27 | 13.40 | 13.14 | 13.27 | 968,312 | +0.06(+0.44%) |
May 06, 2013 | 13.54 | 13.61 | 13.13 | 13.21 | 957,090 | -0.32(-2.37%) |
May 03, 2013 | 13.43 | 13.83 | 13.35 | 13.54 | 2,537,323 | +0.18(+1.37%) |
May 02, 2013 | 13.16 | 13.37 | 13.05 | 13.35 | 722,687 | +0.20(+1.55%) |
May 01, 2013 | 13.20 | 13.33 | 12.97 | 13.15 | 1,200,585 | -0.09(-0.66%) |
Apr 30, 2013 | 13.24 | 13.36 | 13.16 | 13.24 | 718,249 | -0.04(-0.27%) |
Apr 29, 2013 | 13.29 | 13.38 | 13.17 | 13.27 | 1,003,819 | +0.02(+0.17%) |
Apr 26, 2013 | 13.25 | 13.38 | 13.23 | 13.25 | 1,246,039 | -0.04(-0.33%) |
Apr 25, 2013 | 13.19 | 13.40 | 13.15 | 13.29 | 1,761,337 | +0.12(+0.89%) |
Apr 24, 2013 | 13.03 | 13.24 | 12.73 | 13.18 | 1,794,631 | +0.10(+0.78%) |
Apr 23, 2013 | 12.81 | 13.14 | 12.72 | 13.08 | 1,139,506 | +0.30(+2.34%) |
Apr 22, 2013 | 12.41 | 12.94 | 12.39 | 12.78 | 1,280,739 | +0.38(+3.06%) |
Apr 19, 2013 | 12.06 | 12.59 | 12.00 | 12.40 | 1,938,461 | +0.34(+2.85%) |
Apr 18, 2013 | 12.42 | 12.46 | 12.02 | 12.05 | 1,145,459 | -0.37(-3.00%) |
Apr 17, 2013 | 12.41 | 12.51 | 12.08 | 12.43 | 1,057,909 | -0.04(-0.29%) |
Apr 16, 2013 | 12.46 | 12.76 | 12.35 | 12.46 | 965,248 | +0.12(+1.01%) |
Apr 15, 2013 | 12.94 | 12.94 | 12.21 | 12.34 | 1,864,324 | -0.64(-4.95%) |
Apr 12, 2013 | 12.96 | 13.23 | 12.61 | 12.98 | 1,716,014 | +0.02(+0.17%) |
Apr 11, 2013 | 12.65 | 13.20 | 12.48 | 12.96 | 2,351,655 | +0.20(+1.55%) |
Apr 10, 2013 | 12.56 | 12.85 | 12.37 | 12.76 | 1,882,975 | +0.18(+1.45%) |
Apr 09, 2013 | 12.30 | 12.61 | 12.17 | 12.58 | 1,058,976 | +0.33(+2.68%) |
Apr 08, 2013 | 12.12 | 12.29 | 11.95 | 12.25 | 657,051 | +0.06(+0.48%) |
Apr 05, 2013 | 12.25 | 12.56 | 12.06 | 12.19 | 1,727,516 | -0.20(-1.59%) |
Apr 04, 2013 | 11.62 | 12.43 | 11.61 | 12.39 | 1,297,955 | +0.74(+6.40%) |
Apr 03, 2013 | 11.79 | 11.87 | 11.58 | 11.64 | 1,288,743 | -0.12(-1.05%) |
Apr 02, 2013 | 11.94 | 12.13 | 11.75 | 11.77 | 1,030,075 | -0.18(-1.47%) |