Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 14.10 | 14.10 | 13.78 | 13.94 | 233,646 | -0.24(-1.71%) |
Jun 27, 2013 | 13.94 | 14.22 | 13.91 | 14.18 | 113,548 | +0.36(+2.60%) |
Jun 26, 2013 | 13.89 | 13.89 | 13.63 | 13.82 | 208,236 | +0.05(+0.35%) |
Jun 25, 2013 | 13.74 | 13.87 | 13.60 | 13.77 | 188,970 | +0.17(+1.28%) |
Jun 24, 2013 | 13.83 | 13.83 | 13.50 | 13.60 | 232,093 | -0.35(-2.50%) |
Jun 21, 2013 | 13.96 | 13.96 | 13.42 | 13.95 | 321,254 | +0.04(+0.28%) |
Jun 20, 2013 | 14.26 | 14.34 | 13.85 | 13.91 | 182,509 | -0.52(-3.63%) |
Jun 19, 2013 | 14.72 | 14.83 | 14.39 | 14.43 | 144,849 | -0.39(-2.62%) |
Jun 18, 2013 | 14.85 | 14.85 | 14.69 | 14.82 | 139,019 | -0.01(-0.07%) |
Jun 17, 2013 | 15.02 | 15.04 | 14.81 | 14.83 | 170,682 | -0.11(-0.72%) |
Jun 14, 2013 | 15.19 | 15.22 | 14.94 | 14.94 | 356,448 | -0.23(-1.54%) |
Jun 13, 2013 | 15.22 | 15.31 | 15.00 | 15.17 | 226,420 | -0.16(-1.01%) |
Jun 12, 2013 | 15.49 | 15.56 | 15.20 | 15.32 | 123,806 | -0.10(-0.63%) |
Jun 11, 2013 | 15.67 | 15.67 | 15.35 | 15.42 | 216,500 | -0.33(-2.10%) |
Jun 10, 2013 | 15.59 | 15.78 | 15.37 | 15.75 | 225,431 | +0.16(+1.00%) |
Jun 07, 2013 | 15.56 | 15.69 | 15.46 | 15.60 | 165,961 | +0.10(+0.63%) |
Jun 06, 2013 | 15.50 | 15.53 | 15.14 | 15.50 | 207,479 | -0.03(-0.19%) |
Jun 05, 2013 | 15.28 | 15.60 | 15.27 | 15.53 | 228,744 | +0.22(+1.46%) |
Jun 04, 2013 | 15.51 | 15.71 | 15.13 | 15.30 | 169,995 | -0.20(-1.31%) |
Jun 03, 2013 | 15.04 | 15.53 | 14.96 | 15.51 | 331,961 | +0.47(+3.10%) |
May 31, 2013 | 14.94 | 15.25 | 14.94 | 15.04 | 228,501 | +0.03(+0.19%) |
May 30, 2013 | 14.85 | 15.09 | 14.85 | 15.01 | 226,107 | +0.27(+1.84%) |
May 29, 2013 | 14.80 | 14.91 | 14.65 | 14.74 | 221,666 | -0.17(-1.17%) |
May 28, 2013 | 14.40 | 14.99 | 14.40 | 14.92 | 240,187 | +0.65(+4.56%) |
May 24, 2013 | 14.22 | 14.41 | 14.10 | 14.27 | 157,367 | +0.00(+0.00%) |
May 23, 2013 | 13.71 | 14.32 | 13.45 | 14.27 | 273,866 | +0.46(+3.30%) |
May 22, 2013 | 14.21 | 14.45 | 13.74 | 13.81 | 272,433 | -0.41(-2.87%) |
May 21, 2013 | 14.43 | 14.43 | 14.17 | 14.22 | 108,515 | -0.16(-1.15%) |
May 20, 2013 | 14.06 | 14.47 | 14.06 | 14.38 | 150,769 | +0.25(+1.79%) |
May 17, 2013 | 14.06 | 14.19 | 13.98 | 14.13 | 158,118 | +0.09(+0.62%) |
May 16, 2013 | 14.09 | 14.09 | 13.88 | 14.04 | 165,000 | -0.13(-0.89%) |
May 15, 2013 | 14.38 | 14.43 | 14.11 | 14.17 | 331,002 | +0.91(+6.88%) |
May 13, 2013 | 13.35 | 13.42 | 13.18 | 13.26 | 121,679 | -0.12(-0.87%) |
May 10, 2013 | 13.36 | 13.42 | 13.29 | 13.37 | 148,977 | +0.07(+0.51%) |
May 09, 2013 | 13.17 | 13.37 | 13.11 | 13.30 | 246,015 | +0.15(+1.11%) |
May 08, 2013 | 13.19 | 13.34 | 13.01 | 13.16 | 283,880 | -0.10(-0.73%) |
May 07, 2013 | 13.10 | 13.33 | 13.10 | 13.26 | 221,924 | +0.14(+1.04%) |
May 06, 2013 | 13.29 | 13.54 | 13.05 | 13.12 | 201,002 | -0.14(-1.02%) |
May 03, 2013 | 13.25 | 13.48 | 13.11 | 13.26 | 293,780 | +0.15(+1.11%) |
May 02, 2013 | 13.06 | 13.17 | 12.98 | 13.11 | 395,318 | +0.16(+1.20%) |
May 01, 2013 | 13.17 | 13.32 | 12.92 | 12.96 | 770,717 | -0.10(-0.74%) |
Apr 30, 2013 | 12.29 | 13.14 | 12.29 | 13.05 | 869,232 | +0.88(+7.26%) |
Apr 29, 2013 | 11.79 | 12.20 | 11.69 | 12.17 | 550,433 | +0.43(+3.64%) |
Apr 26, 2013 | 11.81 | 11.82 | 11.62 | 11.74 | 483,903 | -0.08(-0.66%) |
Apr 25, 2013 | 9.957 | 11.99 | 9.957 | 11.82 | 1,118,719 | +0.42(+3.66%) |
Apr 24, 2013 | 11.16 | 11.42 | 11.06 | 11.40 | 349,247 | +0.20(+1.82%) |
Apr 23, 2013 | 11.18 | 11.26 | 11.05 | 11.20 | 167,417 | +0.08(+0.70%) |
Apr 22, 2013 | 11.07 | 11.23 | 10.89 | 11.12 | 270,164 | +0.09(+0.79%) |
Apr 19, 2013 | 10.82 | 11.22 | 10.78 | 11.03 | 407,954 | +0.25(+2.34%) |
Apr 18, 2013 | 10.86 | 10.97 | 10.50 | 10.78 | 606,540 | -0.04(-0.36%) |
Apr 17, 2013 | 11.26 | 11.26 | 10.77 | 10.82 | 312,400 | -0.49(-4.29%) |
Apr 16, 2013 | 11.56 | 11.59 | 11.28 | 11.31 | 230,549 | -0.16(-1.44%) |
Apr 15, 2013 | 11.73 | 11.73 | 11.40 | 11.47 | 238,610 | -0.30(-2.56%) |
Apr 12, 2013 | 11.94 | 12.10 | 11.68 | 11.77 | 355,077 | -0.15(-1.22%) |
Apr 11, 2013 | 11.92 | 12.04 | 11.89 | 11.92 | 222,801 | -0.05(-0.41%) |
Apr 10, 2013 | 11.81 | 12.10 | 11.76 | 11.97 | 117,646 | +0.18(+1.56%) |
Apr 09, 2013 | 12.08 | 12.20 | 11.69 | 11.78 | 207,390 | -0.27(-2.25%) |
Apr 08, 2013 | 12.12 | 12.22 | 11.96 | 12.05 | 144,351 | -0.10(-0.80%) |
Apr 05, 2013 | 12.13 | 12.35 | 12.05 | 12.15 | 205,521 | -0.23(-1.88%) |
Apr 04, 2013 | 12.23 | 12.41 | 12.04 | 12.38 | 229,738 | +0.14(+1.11%) |
Apr 03, 2013 | 12.37 | 12.41 | 12.05 | 12.25 | 291,429 | -0.09(-0.71%) |
Apr 02, 2013 | 12.49 | 12.59 | 12.29 | 12.33 | 246,134 | -0.07(-0.55%) |