Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 10.99 | 11.04 | 10.92 | 11.01 | 357,975 | -0.07(-0.67%) |
Jun 27, 2013 | 11.05 | 11.10 | 11.04 | 11.09 | 682,538 | +0.32(+3.02%) |
Jun 26, 2013 | 10.70 | 10.80 | 10.64 | 10.76 | 944,388 | +0.11(+1.05%) |
Jun 25, 2013 | 10.52 | 10.68 | 10.46 | 10.65 | 1,442,151 | +0.24(+2.32%) |
Jun 24, 2013 | 10.50 | 10.50 | 10.39 | 10.41 | 1,638,038 | -0.63(-5.71%) |
Jun 21, 2013 | 11.14 | 11.14 | 10.96 | 11.04 | 721,904 | -0.04(-0.33%) |
Jun 20, 2013 | 11.55 | 11.55 | 11.02 | 11.08 | 1,207,042 | -0.89(-7.44%) |
Jun 19, 2013 | 12.17 | 12.18 | 11.95 | 11.97 | 562,173 | -0.28(-2.27%) |
Jun 18, 2013 | 12.22 | 12.31 | 12.20 | 12.24 | 395,603 | -0.03(-0.23%) |
Jun 17, 2013 | 12.40 | 12.43 | 12.24 | 12.27 | 549,691 | -0.23(-1.85%) |
Jun 14, 2013 | 12.69 | 12.70 | 12.49 | 12.50 | 406,091 | -0.23(-1.82%) |
Jun 13, 2013 | 12.57 | 12.76 | 12.50 | 12.74 | 394,794 | +0.12(+0.96%) |
Jun 12, 2013 | 12.73 | 12.77 | 12.55 | 12.62 | 439,968 | -0.18(-1.38%) |
Jun 11, 2013 | 12.68 | 12.89 | 12.55 | 12.79 | 546,819 | -0.05(-0.36%) |
Jun 10, 2013 | 12.88 | 12.93 | 12.78 | 12.84 | 461,305 | +0.14(+1.10%) |
Jun 07, 2013 | 12.69 | 12.70 | 12.58 | 12.70 | 329,394 | -0.07(-0.58%) |
Jun 06, 2013 | 12.58 | 12.77 | 12.58 | 12.77 | 381,955 | +0.07(+0.58%) |
Jun 05, 2013 | 12.87 | 12.87 | 12.64 | 12.70 | 782,101 | -0.37(-2.84%) |
Jun 04, 2013 | 13.14 | 13.15 | 13.02 | 13.07 | 490,917 | -0.14(-1.05%) |
Jun 03, 2013 | 12.95 | 13.22 | 12.95 | 13.21 | 888,066 | +0.48(+3.79%) |
May 31, 2013 | 12.85 | 12.88 | 12.73 | 12.73 | 398,797 | -0.20(-1.58%) |
May 30, 2013 | 12.94 | 13.01 | 12.90 | 12.93 | 401,028 | +0.30(+2.35%) |
May 29, 2013 | 12.64 | 12.69 | 12.59 | 12.63 | 521,955 | +0.30(+2.41%) |
May 28, 2013 | 12.26 | 12.42 | 12.26 | 12.34 | 354,456 | +0.34(+2.86%) |
May 24, 2013 | 12.11 | 12.14 | 11.95 | 11.99 | 620,884 | -0.25(-2.05%) |
May 23, 2013 | 12.11 | 12.26 | 12.10 | 12.24 | 307,159 | +0.05(+0.38%) |
May 22, 2013 | 12.46 | 12.46 | 12.18 | 12.20 | 992,473 | -0.40(-3.17%) |
May 21, 2013 | 12.69 | 12.69 | 12.47 | 12.60 | 386,460 | -0.18(-1.38%) |
May 20, 2013 | 12.74 | 12.79 | 12.70 | 12.77 | 240,351 | -0.06(-0.43%) |
May 17, 2013 | 12.92 | 12.92 | 12.75 | 12.83 | 431,398 | -0.02(-0.14%) |
May 16, 2013 | 12.80 | 12.93 | 12.79 | 12.85 | 781,682 | +0.17(+1.32%) |
May 15, 2013 | 12.75 | 12.75 | 12.58 | 12.68 | 833,726 | +0.32(+2.55%) |
May 13, 2013 | 12.33 | 12.42 | 12.32 | 12.37 | 453,890 | +0.11(+0.91%) |
May 10, 2013 | 12.49 | 12.52 | 12.16 | 12.25 | 934,614 | -0.25(-2.00%) |
May 09, 2013 | 12.56 | 12.65 | 12.47 | 12.50 | 675,852 | -0.04(-0.30%) |
May 08, 2013 | 12.43 | 12.55 | 12.38 | 12.54 | 941,118 | +0.05(+0.37%) |
May 07, 2013 | 12.51 | 12.52 | 12.39 | 12.49 | 359,144 | -0.03(-0.22%) |
May 06, 2013 | 12.49 | 12.58 | 12.49 | 12.52 | 762,235 | -0.06(-0.44%) |
May 03, 2013 | 12.49 | 12.61 | 12.38 | 12.58 | 386,305 | +0.19(+1.57%) |
May 02, 2013 | 12.43 | 12.43 | 12.30 | 12.38 | 913,229 | -0.25(-1.98%) |
May 01, 2013 | 12.82 | 12.82 | 12.62 | 12.63 | 574,586 | -0.09(-0.73%) |
Apr 30, 2013 | 12.62 | 12.77 | 12.56 | 12.73 | 640,758 | -0.04(-0.29%) |
Apr 29, 2013 | 12.65 | 12.77 | 12.60 | 12.76 | 338,735 | +0.07(+0.58%) |
Apr 26, 2013 | 12.81 | 12.76 | 12.68 | 12.69 | 605,527 | -0.07(-0.58%) |
Apr 25, 2013 | 12.72 | 12.82 | 12.64 | 12.76 | 1,038,642 | +0.06(+0.51%) |
Apr 24, 2013 | 12.60 | 12.73 | 12.58 | 12.70 | 1,160,977 | +0.01(+0.07%) |
Apr 23, 2013 | 12.54 | 12.69 | 12.49 | 12.69 | 1,300,242 | -0.18(-1.37%) |
Apr 22, 2013 | 12.47 | 12.92 | 12.43 | 12.87 | 1,369,799 | +0.50(+4.05%) |
Apr 19, 2013 | 12.33 | 12.40 | 12.23 | 12.37 | 601,605 | +0.03(+0.23%) |
Apr 18, 2013 | 12.36 | 12.39 | 12.24 | 12.34 | 944,776 | -0.28(-2.21%) |
Apr 17, 2013 | 12.90 | 12.90 | 12.53 | 12.62 | 1,223,857 | -0.48(-3.68%) |
Apr 16, 2013 | 13.00 | 13.13 | 12.95 | 13.10 | 728,749 | +0.45(+3.52%) |
Apr 15, 2013 | 13.00 | 13.03 | 12.64 | 12.65 | 727,603 | -0.27(-2.08%) |
Apr 12, 2013 | 12.94 | 12.94 | 12.75 | 12.92 | 459,844 | -0.12(-0.92%) |
Apr 11, 2013 | 13.05 | 13.13 | 13.02 | 13.04 | 614,041 | +0.20(+1.59%) |
Apr 10, 2013 | 12.66 | 12.95 | 12.62 | 12.84 | 1,046,002 | +0.58(+4.69%) |
Apr 09, 2013 | 12.28 | 12.34 | 12.04 | 12.26 | 1,860,739 | -0.10(-0.83%) |
Apr 08, 2013 | 12.27 | 12.43 | 12.26 | 12.37 | 997,405 | -0.14(-1.11%) |
Apr 05, 2013 | 12.31 | 12.53 | 12.24 | 12.50 | 774,434 | -0.13(-1.03%) |
Apr 04, 2013 | 12.61 | 12.67 | 12.54 | 12.63 | 627,689 | -0.21(-1.66%) |
Apr 03, 2013 | 12.93 | 12.97 | 12.85 | 12.85 | 988,881 | -0.21(-1.63%) |
Apr 02, 2013 | 13.09 | 13.12 | 12.99 | 13.06 | 727,556 | +0.00(+0.00%) |