Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 12.90 | 13.03 | 12.84 | 12.91 | 1,935,660 | -0.04(-0.34%) |
Jun 27, 2013 | 12.86 | 13.07 | 12.85 | 12.95 | 1,959,650 | +0.15(+1.16%) |
Jun 26, 2013 | 12.65 | 12.84 | 12.51 | 12.80 | 0 | +0.23(+1.85%) |
Jun 25, 2013 | 12.60 | 12.61 | 12.44 | 12.57 | 0 | +0.07(+0.53%) |
Jun 24, 2013 | 12.33 | 12.53 | 12.33 | 12.50 | 0 | +0.04(+0.33%) |
Jun 21, 2013 | 12.18 | 12.48 | 12.18 | 12.46 | 2,053,230 | +0.33(+2.75%) |
Jun 20, 2013 | 12.03 | 12.20 | 11.94 | 12.13 | 0 | -0.05(-0.43%) |
Jun 19, 2013 | 12.38 | 12.44 | 12.13 | 12.18 | 0 | -0.24(-1.92%) |
Jun 18, 2013 | 11.85 | 12.46 | 11.78 | 12.42 | 0 | +0.57(+4.85%) |
Jun 17, 2013 | 11.64 | 11.97 | 11.52 | 11.85 | 1,058,150 | +0.29(+2.47%) |
Jun 14, 2013 | 11.55 | 11.69 | 11.44 | 11.56 | 0 | +0.02(+0.17%) |
Jun 13, 2013 | 11.55 | 11.56 | 11.49 | 11.54 | 992,250 | -0.02(-0.15%) |
Jun 12, 2013 | 11.68 | 11.68 | 11.51 | 11.56 | 832,850 | -0.00(-0.02%) |
Jun 11, 2013 | 11.55 | 11.59 | 11.48 | 11.56 | 0 | -0.10(-0.88%) |
Jun 10, 2013 | 11.54 | 11.69 | 11.51 | 11.66 | 0 | +0.13(+1.17%) |
Jun 07, 2013 | 11.42 | 11.58 | 11.25 | 11.53 | 0 | +0.21(+1.90%) |
Jun 06, 2013 | 11.21 | 11.32 | 11.17 | 11.31 | 978,410 | +0.08(+0.76%) |
Jun 05, 2013 | 11.25 | 11.28 | 11.07 | 11.23 | 0 | -0.06(-0.53%) |
Jun 04, 2013 | 11.24 | 11.45 | 11.17 | 11.29 | 0 | +0.03(+0.23%) |
Jun 03, 2013 | 11.19 | 11.36 | 11.11 | 11.26 | 1,556,480 | +0.08(+0.71%) |
May 31, 2013 | 11.19 | 11.32 | 11.18 | 11.18 | 1,141,280 | -0.10(-0.88%) |
May 30, 2013 | 11.26 | 11.30 | 11.14 | 11.28 | 362,100 | +0.05(+0.48%) |
May 29, 2013 | 11.29 | 11.43 | 11.06 | 11.23 | 657,270 | -0.18(-1.57%) |
May 28, 2013 | 11.51 | 11.54 | 11.32 | 11.40 | 1,245,350 | +0.04(+0.35%) |
May 24, 2013 | 11.42 | 11.42 | 11.28 | 11.37 | 0 | -0.10(-0.84%) |
May 23, 2013 | 11.20 | 11.53 | 11.03 | 11.46 | 0 | +0.26(+2.30%) |
May 22, 2013 | 11.41 | 11.55 | 11.09 | 11.20 | 0 | -0.23(-1.99%) |
May 21, 2013 | 11.46 | 11.54 | 11.32 | 11.43 | 0 | -0.03(-0.28%) |
May 20, 2013 | 11.51 | 11.55 | 11.37 | 11.46 | 0 | -0.09(-0.81%) |
May 17, 2013 | 11.30 | 11.62 | 11.21 | 11.56 | 0 | +0.34(+3.06%) |
May 16, 2013 | 11.17 | 11.37 | 11.13 | 11.21 | 831,280 | +0.07(+0.65%) |
May 15, 2013 | 11.14 | 11.29 | 11.13 | 11.14 | 0 | +0.03(+0.25%) |
May 13, 2013 | 11.06 | 11.17 | 11.06 | 11.11 | 0 | +0.03(+0.27%) |
May 10, 2013 | 11.24 | 11.38 | 11.07 | 11.08 | 0 | -0.12(-1.11%) |
May 09, 2013 | 11.29 | 11.29 | 11.16 | 11.21 | 0 | -0.12(-1.10%) |
May 08, 2013 | 11.27 | 11.35 | 11.22 | 11.33 | 0 | +0.06(+0.57%) |
May 07, 2013 | 11.12 | 11.29 | 11.06 | 11.27 | 0 | +0.15(+1.35%) |
May 06, 2013 | 11.04 | 11.19 | 11.04 | 11.12 | 0 | +0.04(+0.38%) |
May 03, 2013 | 10.95 | 11.30 | 10.79 | 11.08 | 0 | +0.28(+2.62%) |
May 02, 2013 | 10.64 | 10.83 | 10.61 | 10.79 | 0 | +0.18(+1.67%) |
May 01, 2013 | 10.79 | 10.86 | 10.62 | 10.62 | 0 | -0.22(-2.07%) |
Apr 30, 2013 | 10.80 | 10.86 | 10.72 | 10.84 | 0 | -0.00(-0.03%) |
Apr 29, 2013 | 10.81 | 10.97 | 10.79 | 10.84 | 1,258,180 | +0.12(+1.11%) |
Apr 26, 2013 | 10.91 | 10.92 | 10.70 | 10.72 | 1,630,840 | -0.20(-1.80%) |
Apr 25, 2013 | 10.96 | 11.03 | 10.47 | 10.92 | 1,182,090 | +0.01(+0.13%) |
Apr 24, 2013 | 10.91 | 10.99 | 10.83 | 10.91 | 903,700 | -0.04(-0.38%) |
Apr 23, 2013 | 10.98 | 11.02 | 10.88 | 10.95 | 787,420 | +0.07(+0.65%) |
Apr 22, 2013 | 10.74 | 10.94 | 10.55 | 10.88 | 866,990 | +0.15(+1.38%) |
Apr 19, 2013 | 10.56 | 10.74 | 10.54 | 10.73 | 934,490 | +0.16(+1.49%) |
Apr 18, 2013 | 10.78 | 10.82 | 10.53 | 10.57 | 913,710 | -0.19(-1.77%) |
Apr 17, 2013 | 10.84 | 10.88 | 10.50 | 10.76 | 1,075,670 | -0.14(-1.31%) |
Apr 16, 2013 | 10.71 | 10.92 | 10.66 | 10.91 | 778,260 | +0.26(+2.39%) |
Apr 15, 2013 | 10.96 | 11.03 | 10.62 | 10.65 | 1,481,220 | -0.37(-3.32%) |
Apr 12, 2013 | 11.01 | 11.11 | 10.97 | 11.02 | 584,850 | -0.03(-0.29%) |
Apr 11, 2013 | 11.03 | 11.14 | 11.00 | 11.05 | 1,466,730 | +0.00(+0.00%) |
Apr 10, 2013 | 10.87 | 11.17 | 10.85 | 11.05 | 1,316,580 | +0.19(+1.71%) |
Apr 09, 2013 | 10.90 | 10.93 | 10.85 | 10.86 | 1,942,140 | -0.03(-0.26%) |
Apr 08, 2013 | 10.83 | 10.92 | 10.77 | 10.89 | 597,060 | +0.12(+1.10%) |
Apr 05, 2013 | 10.58 | 10.81 | 10.58 | 10.77 | 852,960 | +0.01(+0.09%) |
Apr 04, 2013 | 10.62 | 10.77 | 10.55 | 10.76 | 587,930 | +0.16(+1.55%) |
Apr 03, 2013 | 10.78 | 10.78 | 10.58 | 10.60 | 979,690 | -0.12(-1.17%) |
Apr 02, 2013 | 10.81 | 10.84 | 10.71 | 10.72 | 1,552,870 | -0.05(-0.45%) |