Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 13.32 | 13.44 | 13.15 | 13.44 | 68,437 | +0.17(+1.28%) |
Jun 27, 2013 | 13.11 | 13.37 | 13.11 | 13.27 | 76,352 | +0.12(+0.91%) |
Jun 26, 2013 | 12.88 | 13.15 | 12.85 | 13.15 | 101,354 | +0.30(+2.33%) |
Jun 25, 2013 | 12.95 | 12.97 | 12.72 | 12.85 | 102,462 | -0.06(-0.46%) |
Jun 24, 2013 | 12.83 | 12.95 | 12.59 | 12.91 | 82,224 | -0.08(-0.62%) |
Jun 21, 2013 | 12.93 | 13.03 | 12.85 | 12.99 | 116,050 | +0.19(+1.48%) |
Jun 20, 2013 | 13.01 | 13.03 | 12.63 | 12.80 | 121,197 | -0.32(-2.44%) |
Jun 19, 2013 | 13.27 | 13.27 | 13.03 | 13.12 | 82,212 | -0.12(-0.91%) |
Jun 18, 2013 | 13.35 | 13.35 | 13.17 | 13.24 | 86,425 | -0.06(-0.45%) |
Jun 17, 2013 | 13.33 | 13.37 | 13.26 | 13.30 | 92,466 | +0.08(+0.61%) |
Jun 14, 2013 | 13.07 | 13.25 | 13.07 | 13.22 | 100,780 | +0.12(+0.92%) |
Jun 13, 2013 | 12.81 | 13.10 | 12.76 | 13.10 | 87,754 | +0.23(+1.79%) |
Jun 12, 2013 | 13.12 | 13.18 | 12.82 | 12.87 | 180,740 | -0.21(-1.60%) |
Jun 11, 2013 | 13.10 | 13.27 | 13.02 | 13.08 | 152,305 | -0.26(-1.95%) |
Jun 10, 2013 | 13.66 | 13.66 | 13.24 | 13.34 | 90,844 | -0.32(-2.34%) |
Jun 07, 2013 | 13.70 | 13.74 | 13.58 | 13.66 | 67,058 | -0.09(-0.65%) |
Jun 06, 2013 | 13.52 | 13.75 | 13.45 | 13.75 | 90,028 | +0.27(+2.00%) |
Jun 05, 2013 | 13.35 | 13.49 | 13.35 | 13.48 | 78,435 | +0.07(+0.52%) |
Jun 04, 2013 | 13.32 | 13.47 | 13.07 | 13.41 | 111,754 | -0.02(-0.15%) |
Jun 03, 2013 | 13.52 | 13.63 | 13.31 | 13.43 | 158,920 | -0.12(-0.89%) |
May 31, 2013 | 13.86 | 13.92 | 13.55 | 13.55 | 180,146 | -0.35(-2.52%) |
May 30, 2013 | 13.99 | 14.04 | 13.79 | 13.90 | 144,948 | -0.05(-0.36%) |
May 29, 2013 | 14.29 | 14.29 | 13.76 | 13.95 | 157,735 | -0.38(-2.65%) |
May 28, 2013 | 14.40 | 14.40 | 14.22 | 14.33 | 115,074 | -0.11(-0.76%) |
May 24, 2013 | 14.54 | 14.59 | 14.36 | 14.44 | 60,634 | -0.06(-0.41%) |
May 23, 2013 | 14.45 | 14.55 | 14.38 | 14.50 | 66,953 | +0.04(+0.28%) |
May 22, 2013 | 14.44 | 14.53 | 14.39 | 14.46 | 63,504 | +0.07(+0.49%) |
May 21, 2013 | 14.31 | 14.44 | 14.31 | 14.39 | 38,479 | +0.03(+0.21%) |
May 20, 2013 | 14.35 | 14.42 | 14.27 | 14.36 | 104,751 | -0.01(-0.07%) |
May 17, 2013 | 14.48 | 14.49 | 14.36 | 14.37 | 62,041 | -0.05(-0.35%) |
May 16, 2013 | 14.37 | 14.48 | 14.35 | 14.42 | 58,839 | -0.03(-0.21%) |
May 15, 2013 | 14.51 | 14.55 | 14.35 | 14.45 | 88,490 | -0.04(-0.28%) |
May 13, 2013 | 14.53 | 14.53 | 14.40 | 14.49 | 74,586 | -0.02(-0.14%) |
May 10, 2013 | 14.42 | 14.51 | 14.34 | 14.51 | 96,800 | +0.13(+0.90%) |
May 09, 2013 | 14.34 | 14.39 | 14.29 | 14.38 | 84,822 | -0.03(-0.21%) |
May 08, 2013 | 14.23 | 14.41 | 14.23 | 14.41 | 106,107 | +0.13(+0.91%) |
May 07, 2013 | 14.24 | 14.30 | 14.21 | 14.28 | 102,036 | -0.01(-0.07%) |
May 06, 2013 | 14.27 | 14.29 | 14.21 | 14.29 | 79,450 | -0.03(-0.21%) |
May 03, 2013 | 14.20 | 14.32 | 14.20 | 14.32 | 111,558 | +0.04(+0.28%) |
May 02, 2013 | 14.26 | 14.29 | 14.18 | 14.28 | 112,129 | -0.04(-0.28%) |
May 01, 2013 | 14.35 | 14.39 | 14.23 | 14.32 | 132,270 | -0.09(-0.62%) |
Apr 30, 2013 | 14.38 | 14.42 | 14.28 | 14.41 | 77,433 | -0.03(-0.21%) |
Apr 29, 2013 | 14.44 | 14.44 | 14.32 | 14.44 | 74,218 | -0.04(-0.28%) |
Apr 26, 2013 | 14.38 | 14.51 | 14.36 | 14.48 | 100,049 | -0.03(-0.21%) |
Apr 25, 2013 | 14.47 | 14.65 | 14.43 | 14.51 | 55,206 | -0.01(-0.07%) |
Apr 24, 2013 | 14.56 | 14.57 | 14.42 | 14.52 | 60,957 | +0.01(+0.07%) |
Apr 23, 2013 | 14.66 | 14.66 | 14.40 | 14.51 | 78,628 | -0.08(-0.55%) |
Apr 22, 2013 | 14.63 | 14.63 | 14.47 | 14.59 | 44,758 | +0.04(+0.27%) |
Apr 19, 2013 | 14.44 | 14.55 | 14.33 | 14.55 | 60,431 | +0.11(+0.76%) |
Apr 18, 2013 | 14.28 | 14.44 | 14.22 | 14.44 | 86,381 | +0.11(+0.77%) |
Apr 17, 2013 | 14.33 | 14.47 | 14.33 | 14.33 | 107,010 | -0.05(-0.35%) |
Apr 16, 2013 | 14.41 | 14.48 | 14.36 | 14.38 | 97,006 | -0.09(-0.62%) |
Apr 15, 2013 | 14.55 | 14.60 | 14.36 | 14.47 | 77,062 | -0.04(-0.28%) |
Apr 12, 2013 | 14.46 | 14.61 | 14.40 | 14.51 | 89,358 | -0.02(-0.14%) |
Apr 11, 2013 | 14.73 | 14.75 | 14.50 | 14.53 | 91,238 | -0.14(-0.95%) |
Apr 10, 2013 | 14.83 | 14.83 | 14.59 | 14.67 | 73,513 | +0.04(+0.27%) |
Apr 09, 2013 | 14.64 | 14.71 | 14.54 | 14.63 | 80,788 | -0.10(-0.68%) |
Apr 08, 2013 | 14.77 | 14.81 | 14.59 | 14.73 | 70,557 | +0.07(+0.48%) |
Apr 05, 2013 | 14.67 | 14.76 | 14.60 | 14.66 | 45,128 | -0.05(-0.34%) |
Apr 04, 2013 | 14.86 | 14.86 | 14.58 | 14.71 | 74,775 | -0.04(-0.27%) |
Apr 03, 2013 | 14.70 | 14.75 | 14.56 | 14.75 | 116,924 | -0.05(-0.34%) |
Apr 02, 2013 | 14.89 | 14.94 | 14.70 | 14.80 | 77,919 | -0.02(-0.13%) |