Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 13.56 | 13.84 | 13.42 | 13.66 | 635,154 | +0.08(+0.63%) |
Jun 27, 2013 | 13.23 | 13.63 | 13.23 | 13.57 | 72,691 | +0.42(+3.19%) |
Jun 26, 2013 | 13.51 | 13.51 | 13.13 | 13.15 | 107,302 | -0.21(-1.59%) |
Jun 25, 2013 | 13.25 | 13.40 | 13.21 | 13.37 | 99,671 | +0.27(+2.03%) |
Jun 24, 2013 | 13.31 | 13.36 | 13.01 | 13.10 | 147,408 | -0.38(-2.84%) |
Jun 21, 2013 | 13.88 | 13.91 | 13.45 | 13.48 | 428,772 | -0.32(-2.35%) |
Jun 20, 2013 | 13.73 | 13.83 | 13.53 | 13.81 | 198,092 | -0.21(-1.52%) |
Jun 19, 2013 | 14.39 | 14.51 | 14.01 | 14.02 | 106,734 | -0.41(-2.87%) |
Jun 18, 2013 | 14.06 | 14.70 | 13.99 | 14.43 | 169,667 | +0.50(+3.59%) |
Jun 17, 2013 | 13.80 | 14.16 | 13.73 | 13.94 | 137,906 | +0.36(+2.62%) |
Jun 14, 2013 | 13.58 | 13.62 | 13.45 | 13.58 | 106,066 | -0.08(-0.58%) |
Jun 13, 2013 | 13.24 | 13.72 | 13.24 | 13.66 | 87,130 | +0.41(+3.13%) |
Jun 12, 2013 | 13.36 | 13.45 | 13.24 | 13.24 | 85,401 | +0.06(+0.44%) |
Jun 11, 2013 | 13.50 | 13.50 | 13.14 | 13.19 | 76,205 | -0.53(-3.86%) |
Jun 10, 2013 | 13.18 | 13.72 | 13.10 | 13.72 | 154,411 | +0.59(+4.52%) |
Jun 07, 2013 | 13.50 | 13.50 | 13.00 | 13.12 | 106,475 | -0.21(-1.55%) |
Jun 06, 2013 | 12.81 | 13.33 | 12.79 | 13.33 | 143,554 | +0.49(+3.80%) |
Jun 05, 2013 | 13.11 | 13.11 | 12.72 | 12.84 | 117,896 | -0.30(-2.26%) |
Jun 04, 2013 | 13.40 | 13.52 | 12.98 | 13.14 | 304,000 | -0.24(-1.82%) |
Jun 03, 2013 | 13.33 | 13.41 | 13.00 | 13.38 | 215,916 | +0.15(+1.16%) |
May 31, 2013 | 13.40 | 13.52 | 13.23 | 13.23 | 184,768 | -0.29(-2.12%) |
May 30, 2013 | 13.35 | 13.62 | 13.28 | 13.51 | 98,774 | +0.19(+1.39%) |
May 29, 2013 | 13.63 | 13.65 | 13.21 | 13.33 | 118,853 | -0.42(-3.05%) |
May 28, 2013 | 13.93 | 14.03 | 13.49 | 13.75 | 172,001 | +0.10(+0.74%) |
May 24, 2013 | 13.33 | 13.67 | 13.20 | 13.65 | 149,275 | +0.24(+1.82%) |
May 23, 2013 | 13.16 | 13.42 | 12.98 | 13.40 | 140,777 | +0.05(+0.36%) |
May 22, 2013 | 13.50 | 13.77 | 13.21 | 13.36 | 258,792 | -0.14(-1.06%) |
May 21, 2013 | 13.36 | 13.56 | 13.33 | 13.50 | 279,659 | +0.11(+0.83%) |
May 20, 2013 | 13.22 | 13.50 | 13.16 | 13.39 | 289,667 | +0.03(+0.24%) |
May 17, 2013 | 13.25 | 13.36 | 13.18 | 13.36 | 229,266 | +0.12(+0.88%) |
May 16, 2013 | 13.30 | 13.42 | 13.15 | 13.24 | 137,739 | -0.17(-1.26%) |
May 15, 2013 | 13.32 | 13.50 | 13.25 | 13.41 | 166,955 | +0.24(+1.81%) |
May 13, 2013 | 13.81 | 13.82 | 13.00 | 13.17 | 249,837 | -0.72(-5.15%) |
May 10, 2013 | 14.09 | 14.09 | 13.68 | 13.89 | 163,074 | -0.16(-1.13%) |
May 09, 2013 | 14.24 | 14.26 | 14.01 | 14.04 | 140,860 | -0.22(-1.56%) |
May 08, 2013 | 13.70 | 14.27 | 13.70 | 14.27 | 208,290 | +0.48(+3.50%) |
May 07, 2013 | 13.82 | 13.91 | 13.63 | 13.78 | 268,966 | +0.02(+0.15%) |
May 06, 2013 | 14.63 | 14.81 | 13.45 | 13.76 | 862,578 | -0.95(-6.45%) |
May 03, 2013 | 15.41 | 15.09 | 14.69 | 14.71 | 395,990 | -0.38(-2.49%) |
May 02, 2013 | 14.89 | 15.22 | 14.75 | 15.09 | 172,688 | +0.41(+2.78%) |
May 01, 2013 | 15.57 | 15.68 | 14.67 | 14.68 | 310,350 | -1.01(-6.42%) |
Apr 30, 2013 | 15.76 | 15.77 | 15.39 | 15.69 | 133,897 | -0.06(-0.37%) |
Apr 29, 2013 | 16.00 | 16.16 | 15.71 | 15.75 | 181,745 | -0.15(-0.97%) |
Apr 26, 2013 | 15.84 | 16.01 | 15.82 | 15.90 | 181,901 | +0.07(+0.47%) |
Apr 25, 2013 | 15.79 | 16.07 | 15.74 | 15.82 | 151,064 | +0.17(+1.12%) |
Apr 24, 2013 | 15.59 | 15.82 | 15.50 | 15.65 | 158,513 | +0.10(+0.65%) |
Apr 23, 2013 | 15.31 | 15.78 | 15.27 | 15.55 | 187,822 | +0.38(+2.52%) |
Apr 22, 2013 | 15.11 | 15.31 | 14.60 | 15.17 | 185,951 | +0.09(+0.60%) |
Apr 19, 2013 | 14.77 | 15.16 | 14.77 | 15.08 | 130,502 | +0.38(+2.56%) |
Apr 18, 2013 | 14.83 | 14.95 | 14.61 | 14.70 | 219,849 | +0.01(+0.04%) |
Apr 17, 2013 | 14.92 | 15.09 | 14.60 | 14.70 | 290,379 | -0.42(-2.80%) |
Apr 16, 2013 | 14.57 | 15.51 | 14.57 | 15.12 | 331,509 | +0.82(+5.71%) |
Apr 15, 2013 | 15.44 | 15.44 | 14.15 | 14.30 | 403,103 | -1.15(-7.44%) |
Apr 12, 2013 | 15.64 | 15.67 | 15.42 | 15.45 | 152,053 | -0.31(-1.98%) |
Apr 11, 2013 | 16.04 | 16.18 | 15.75 | 15.77 | 168,554 | -0.22(-1.36%) |
Apr 10, 2013 | 15.34 | 16.02 | 15.27 | 15.98 | 260,022 | +0.74(+4.83%) |
Apr 09, 2013 | 15.23 | 15.39 | 15.07 | 15.25 | 163,412 | +0.05(+0.35%) |
Apr 08, 2013 | 15.10 | 15.23 | 14.95 | 15.19 | 174,703 | +0.10(+0.67%) |
Apr 05, 2013 | 14.75 | 15.13 | 14.73 | 15.09 | 181,147 | -0.04(-0.28%) |
Apr 04, 2013 | 15.07 | 15.21 | 14.94 | 15.14 | 204,469 | +0.10(+0.67%) |
Apr 03, 2013 | 15.42 | 15.44 | 14.91 | 15.04 | 284,593 | -0.31(-2.00%) |
Apr 02, 2013 | 15.42 | 15.70 | 15.29 | 15.34 | 196,776 | -0.04(-0.28%) |