Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 11.65 | 11.83 | 11.56 | 11.60 | 4,187,707 | -0.11(-0.93%) |
Jun 27, 2013 | 11.42 | 11.80 | 11.42 | 11.71 | 0 | +0.37(+3.29%) |
Jun 26, 2013 | 11.29 | 11.42 | 11.12 | 11.34 | 0 | +0.19(+1.75%) |
Jun 25, 2013 | 11.10 | 11.19 | 10.83 | 11.14 | 2,440,467 | +0.18(+1.62%) |
Jun 24, 2013 | 11.14 | 11.17 | 10.69 | 10.96 | 0 | -0.23(-2.07%) |
Jun 21, 2013 | 11.34 | 11.46 | 11.17 | 11.20 | 3,331,995 | -0.10(-0.89%) |
Jun 20, 2013 | 11.30 | 11.44 | 11.07 | 11.30 | 0 | -0.19(-1.68%) |
Jun 19, 2013 | 11.52 | 11.65 | 11.45 | 11.49 | 0 | -0.08(-0.67%) |
Jun 18, 2013 | 11.50 | 11.70 | 11.47 | 11.57 | 2,131,976 | -0.02(-0.20%) |
Jun 17, 2013 | 11.61 | 11.71 | 11.57 | 11.59 | 0 | +0.07(+0.60%) |
Jun 14, 2013 | 11.68 | 11.75 | 11.44 | 11.52 | 0 | -0.10(-0.86%) |
Jun 13, 2013 | 11.15 | 11.69 | 11.13 | 11.62 | 3,342,167 | +0.47(+4.22%) |
Jun 12, 2013 | 11.32 | 11.44 | 11.07 | 11.15 | 2,267,750 | -0.07(-0.62%) |
Jun 11, 2013 | 11.32 | 11.33 | 11.13 | 11.22 | 3,923,533 | -0.27(-2.35%) |
Jun 10, 2013 | 11.43 | 11.56 | 11.31 | 11.49 | 0 | +0.04(+0.34%) |
Jun 07, 2013 | 11.45 | 11.70 | 11.37 | 11.45 | 0 | -0.02(-0.13%) |
Jun 06, 2013 | 11.53 | 11.65 | 11.35 | 11.47 | 3,784,867 | -0.09(-0.80%) |
Jun 05, 2013 | 11.93 | 11.95 | 11.53 | 11.56 | 0 | -0.44(-3.67%) |
Jun 04, 2013 | 11.92 | 12.04 | 11.79 | 12.00 | 0 | +0.06(+0.52%) |
Jun 03, 2013 | 11.98 | 12.00 | 11.78 | 11.94 | 3,325,720 | +0.08(+0.72%) |
May 31, 2013 | 11.91 | 12.00 | 11.81 | 11.85 | 3,805,561 | -0.10(-0.84%) |
May 30, 2013 | 11.94 | 12.05 | 11.81 | 11.95 | 0 | +0.06(+0.52%) |
May 29, 2013 | 11.87 | 11.96 | 11.71 | 11.89 | 1,199,606 | -0.12(-0.96%) |
May 28, 2013 | 12.05 | 12.11 | 11.89 | 12.01 | 1,868,874 | +0.13(+1.10%) |
May 24, 2013 | 11.86 | 11.95 | 11.74 | 11.88 | 0 | -0.10(-0.84%) |
May 23, 2013 | 11.89 | 12.01 | 11.72 | 11.98 | 0 | -0.07(-0.58%) |
May 22, 2013 | 12.40 | 12.51 | 11.83 | 12.05 | 0 | -0.34(-2.74%) |
May 21, 2013 | 12.20 | 12.53 | 12.14 | 12.39 | 0 | +0.20(+1.65%) |
May 20, 2013 | 11.81 | 12.25 | 11.78 | 12.18 | 0 | +0.36(+3.07%) |
May 17, 2013 | 11.72 | 11.88 | 11.66 | 11.82 | 0 | +0.21(+1.80%) |
May 16, 2013 | 11.73 | 11.88 | 11.51 | 11.61 | 3,071,333 | -0.05(-0.46%) |
May 15, 2013 | 11.66 | 11.74 | 11.51 | 11.67 | 0 | -0.05(-0.46%) |
May 13, 2013 | 11.92 | 11.92 | 11.68 | 11.72 | 2,055,620 | -0.24(-2.00%) |
May 10, 2013 | 11.98 | 12.05 | 11.78 | 11.96 | 0 | +0.01(+0.06%) |
May 09, 2013 | 12.10 | 12.12 | 11.88 | 11.95 | 0 | -0.14(-1.15%) |
May 08, 2013 | 11.86 | 12.12 | 11.81 | 12.09 | 0 | +0.27(+2.29%) |
May 07, 2013 | 11.76 | 11.88 | 11.68 | 11.82 | 0 | +0.11(+0.92%) |
May 06, 2013 | 11.85 | 11.87 | 11.63 | 11.71 | 0 | -0.09(-0.79%) |
May 03, 2013 | 11.57 | 11.89 | 11.57 | 11.81 | 0 | +0.42(+3.73%) |
May 02, 2013 | 11.38 | 11.49 | 11.08 | 11.38 | 0 | +0.05(+0.48%) |
May 01, 2013 | 11.51 | 11.51 | 11.24 | 11.33 | 0 | -0.29(-2.46%) |
Apr 30, 2013 | 11.46 | 11.63 | 11.32 | 11.61 | 0 | +0.10(+0.87%) |
Apr 29, 2013 | 11.42 | 11.57 | 11.30 | 11.51 | 2,330,154 | +0.16(+1.43%) |
Apr 26, 2013 | 11.43 | 11.46 | 11.28 | 11.35 | 3,156,216 | -0.11(-0.94%) |
Apr 25, 2013 | 11.51 | 11.78 | 11.43 | 11.46 | 3,512,909 | +0.08(+0.75%) |
Apr 24, 2013 | 11.08 | 11.41 | 11.06 | 11.37 | 2,150,690 | +0.33(+3.01%) |
Apr 23, 2013 | 11.03 | 11.10 | 10.79 | 11.04 | 4,029,889 | +0.08(+0.77%) |
Apr 22, 2013 | 11.10 | 11.11 | 10.73 | 10.96 | 3,651,670 | -0.14(-1.25%) |
Apr 19, 2013 | 11.24 | 11.35 | 10.98 | 11.10 | 3,110,633 | -0.01(-0.07%) |
Apr 18, 2013 | 11.00 | 11.61 | 11.00 | 11.10 | 7,274,954 | +0.11(+0.98%) |
Apr 17, 2013 | 11.12 | 11.18 | 10.78 | 11.00 | 5,066,296 | -0.27(-2.40%) |
Apr 16, 2013 | 11.19 | 11.29 | 11.07 | 11.27 | 2,801,264 | +0.23(+2.10%) |
Apr 15, 2013 | 11.42 | 11.44 | 10.96 | 11.03 | 3,757,735 | -0.53(-4.61%) |
Apr 12, 2013 | 11.65 | 11.71 | 11.32 | 11.57 | 3,313,429 | -0.14(-1.19%) |
Apr 11, 2013 | 11.78 | 11.85 | 11.55 | 11.71 | 2,863,139 | -0.09(-0.78%) |
Apr 10, 2013 | 11.78 | 11.84 | 11.70 | 11.80 | 2,487,551 | +0.06(+0.53%) |
Apr 09, 2013 | 11.46 | 11.90 | 11.39 | 11.74 | 3,766,418 | +0.35(+3.05%) |
Apr 08, 2013 | 11.31 | 11.43 | 11.25 | 11.39 | 3,147,157 | +0.07(+0.61%) |
Apr 05, 2013 | 11.08 | 11.33 | 10.97 | 11.32 | 3,955,843 | +0.05(+0.41%) |
Apr 04, 2013 | 11.18 | 11.51 | 11.09 | 11.27 | 2,932,694 | +0.07(+0.62%) |
Apr 03, 2013 | 11.41 | 11.43 | 11.00 | 11.20 | 4,391,603 | -0.24(-2.09%) |
Apr 02, 2013 | 11.91 | 11.98 | 11.34 | 11.44 | 3,902,807 | -0.47(-3.95%) |