Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 12.17 | 12.17 | 12.17 | 0 | +0.66(+5.73%) | |
Jun 26, 2013 | 11.61 | 11.66 | 11.51 | 11.51 | 38,652 | -0.34(-2.87%) |
Jun 25, 2013 | 11.80 | 11.90 | 11.73 | 11.85 | 25,156 | +0.14(+1.20%) |
Jun 24, 2013 | 12.01 | 12.01 | 11.69 | 11.71 | 33,384 | -0.48(-3.94%) |
Jun 21, 2013 | 12.19 | 12.22 | 11.92 | 12.19 | 17,886 | +0.18(+1.50%) |
Jun 20, 2013 | 12.25 | 12.25 | 11.95 | 12.01 | 62,631 | -0.68(-5.36%) |
Jun 19, 2013 | 12.87 | 12.99 | 12.69 | 12.69 | 212,371 | -0.30(-2.31%) |
Jun 18, 2013 | 13.10 | 13.18 | 12.98 | 12.99 | 33,437 | -0.20(-1.52%) |
Jun 17, 2013 | 13.19 | 13.21 | 13.12 | 13.19 | 12,705 | +0.06(+0.46%) |
Jun 14, 2013 | 13.32 | 13.37 | 13.12 | 13.13 | 13,832 | -0.21(-1.57%) |
Jun 13, 2013 | 13.10 | 13.34 | 13.09 | 13.34 | 25,462 | +0.12(+0.91%) |
Jun 12, 2013 | 13.21 | 13.39 | 13.18 | 13.22 | 22,907 | +0.04(+0.30%) |
Jun 11, 2013 | 13.37 | 13.38 | 13.18 | 13.18 | 30,992 | -0.43(-3.16%) |
Jun 10, 2013 | 13.59 | 13.64 | 13.46 | 13.61 | 80,573 | +0.02(+0.15%) |
Jun 07, 2013 | 13.89 | 13.89 | 13.54 | 13.59 | 76,220 | -0.45(-3.21%) |
Jun 06, 2013 | 14.01 | 14.11 | 13.95 | 14.04 | 23,644 | -0.02(-0.14%) |
Jun 05, 2013 | 14.05 | 14.19 | 13.96 | 14.06 | 30,853 | -0.02(-0.14%) |
Jun 04, 2013 | 14.05 | 14.13 | 13.94 | 14.08 | 116,947 | -0.06(-0.42%) |
Jun 03, 2013 | 14.14 | 14.20 | 14.04 | 14.14 | 31,321 | +0.04(+0.28%) |
May 31, 2013 | 14.09 | 14.10 | 13.94 | 14.10 | 374,757 | -0.10(-0.70%) |
May 30, 2013 | 13.92 | 14.20 | 13.92 | 14.20 | 146,448 | +0.45(+3.27%) |
May 29, 2013 | 13.44 | 13.76 | 13.44 | 13.75 | 26,762 | +0.29(+2.15%) |
May 28, 2013 | 13.52 | 13.66 | 13.40 | 13.46 | 78,652 | +0.00(+0.00%) |
May 27, 2013 | 13.45 | 13.52 | 13.45 | 13.46 | 21,937 | +0.07(+0.52%) |
May 24, 2013 | 13.33 | 13.53 | 13.32 | 13.39 | 109,134 | -0.12(-0.89%) |
May 23, 2013 | 13.59 | 13.59 | 13.49 | 13.51 | 85,414 | -0.09(-0.66%) |
May 22, 2013 | 13.58 | 13.83 | 13.56 | 13.60 | 50,826 | +0.20(+1.49%) |
May 21, 2013 | 13.44 | 13.60 | 13.37 | 13.40 | 92,456 | +0.21(+1.59%) |
May 17, 2013 | 13.19 | 13.19 | 13.19 | 0 | -0.17(-1.27%) | |
May 16, 2013 | 13.26 | 13.47 | 13.14 | 13.36 | 51,445 | +0.03(+0.23%) |
May 15, 2013 | 13.52 | 13.56 | 13.28 | 13.33 | 208,346 | -0.35(-2.56%) |
May 13, 2013 | 13.83 | 13.84 | 13.68 | 13.68 | 15,440 | -0.30(-2.15%) |
May 10, 2013 | 13.77 | 13.98 | 13.70 | 13.98 | 31,123 | +0.04(+0.29%) |
May 09, 2013 | 13.93 | 14.20 | 13.88 | 13.94 | 24,481 | -0.12(-0.85%) |
May 08, 2013 | 13.60 | 14.06 | 13.60 | 14.06 | 48,350 | +0.63(+4.69%) |
May 07, 2013 | 13.48 | 13.55 | 13.34 | 13.43 | 41,790 | -0.21(-1.54%) |
May 06, 2013 | 13.70 | 13.72 | 13.61 | 13.64 | 23,464 | -0.01(-0.07%) |
May 03, 2013 | 13.58 | 13.83 | 13.56 | 13.65 | 153,938 | +0.17(+1.26%) |
May 02, 2013 | 13.51 | 13.54 | 13.36 | 13.48 | 48,315 | +0.07(+0.52%) |
May 01, 2013 | 13.48 | 13.52 | 13.28 | 13.41 | 56,679 | -0.27(-1.97%) |
Apr 30, 2013 | 13.47 | 13.68 | 13.27 | 13.68 | 44,523 | +0.16(+1.18%) |
Apr 29, 2013 | 13.53 | 13.59 | 13.45 | 13.52 | 46,375 | +0.14(+1.05%) |
Apr 26, 2013 | 13.82 | 13.82 | 13.35 | 13.38 | 41,643 | -0.43(-3.11%) |
Apr 25, 2013 | 13.82 | 14.00 | 13.72 | 13.81 | 131,255 | +0.25(+1.84%) |
Apr 24, 2013 | 13.11 | 13.59 | 13.11 | 13.56 | 84,443 | +0.61(+4.71%) |
Apr 23, 2013 | 13.07 | 13.08 | 12.79 | 12.95 | 38,753 | -0.15(-1.15%) |
Apr 22, 2013 | 13.15 | 13.15 | 12.93 | 13.10 | 58,278 | +0.19(+1.47%) |
Apr 19, 2013 | 12.94 | 13.00 | 12.75 | 12.91 | 44,780 | +0.07(+0.55%) |
Apr 18, 2013 | 12.67 | 12.88 | 12.57 | 12.84 | 33,796 | +0.30(+2.39%) |
Apr 17, 2013 | 13.04 | 13.06 | 12.50 | 12.54 | 55,396 | -0.48(-3.69%) |
Apr 16, 2013 | 13.40 | 13.40 | 12.96 | 13.02 | 49,843 | -0.01(-0.08%) |
Apr 15, 2013 | 13.43 | 13.43 | 13.02 | 13.03 | 58,134 | -1.09(-7.72%) |
Apr 12, 2013 | 14.53 | 14.53 | 14.08 | 14.12 | 73,521 | -0.62(-4.21%) |
Apr 11, 2013 | 14.86 | 14.89 | 14.70 | 14.74 | 25,927 | -0.12(-0.81%) |
Apr 10, 2013 | 15.22 | 15.22 | 14.86 | 14.86 | 21,065 | -0.46(-3.00%) |
Apr 09, 2013 | 14.98 | 15.43 | 14.98 | 15.32 | 22,839 | +0.37(+2.47%) |
Apr 08, 2013 | 15.00 | 15.02 | 14.91 | 14.95 | 22,046 | -0.05(-0.33%) |
Apr 05, 2013 | 15.08 | 15.15 | 14.91 | 15.00 | 28,877 | +0.05(+0.33%) |
Apr 04, 2013 | 14.63 | 15.05 | 14.58 | 14.95 | 41,373 | +0.22(+1.49%) |
Apr 03, 2013 | 15.21 | 15.30 | 14.63 | 14.73 | 43,444 | -0.51(-3.35%) |
Apr 02, 2013 | 15.57 | 15.57 | 15.23 | 15.24 | 32,291 | -0.44(-2.81%) |