Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 12.39 | 12.45 | 12.36 | 12.39 | 96,034 | -0.03(-0.20%) |
Jun 27, 2013 | 12.35 | 12.44 | 12.35 | 12.41 | 782,923 | +0.10(+0.85%) |
Jun 26, 2013 | 12.34 | 12.43 | 12.31 | 12.31 | 2,954,836 | +0.03(+0.23%) |
Jun 25, 2013 | 12.30 | 12.30 | 12.23 | 12.28 | 484,150 | +0.03(+0.22%) |
Jun 24, 2013 | 12.28 | 12.33 | 12.18 | 12.25 | 262,457 | -0.09(-0.75%) |
Jun 21, 2013 | 12.22 | 12.37 | 12.22 | 12.35 | 47,655 | +0.17(+1.39%) |
Jun 20, 2013 | 12.36 | 12.36 | 12.13 | 12.18 | 1,072,580 | -0.30(-2.40%) |
Jun 19, 2013 | 12.71 | 12.72 | 12.47 | 12.48 | 770,517 | -0.21(-1.65%) |
Jun 18, 2013 | 12.63 | 12.72 | 12.63 | 12.69 | 170,319 | +0.04(+0.29%) |
Jun 17, 2013 | 12.65 | 12.70 | 12.59 | 12.65 | 679,680 | +0.10(+0.80%) |
Jun 14, 2013 | 12.59 | 12.61 | 12.53 | 12.55 | 189,382 | -0.05(-0.36%) |
Jun 13, 2013 | 12.39 | 12.61 | 12.31 | 12.59 | 360,260 | +0.20(+1.59%) |
Jun 12, 2013 | 12.56 | 12.57 | 12.39 | 12.40 | 184,358 | -0.07(-0.54%) |
Jun 11, 2013 | 12.39 | 12.56 | 12.38 | 12.47 | 81,429 | -0.10(-0.77%) |
Jun 10, 2013 | 12.55 | 12.56 | 12.47 | 12.56 | 284,210 | +0.04(+0.33%) |
Jun 07, 2013 | 12.46 | 12.54 | 12.46 | 12.52 | 112,780 | +0.09(+0.74%) |
Jun 06, 2013 | 12.30 | 12.43 | 12.24 | 12.43 | 454,505 | +0.09(+0.72%) |
Jun 05, 2013 | 12.41 | 12.47 | 12.33 | 12.34 | 115,426 | -0.11(-0.90%) |
Jun 04, 2013 | 12.53 | 12.58 | 12.42 | 12.45 | 426,846 | -0.10(-0.81%) |
Jun 03, 2013 | 12.50 | 12.56 | 12.40 | 12.56 | 766,749 | +0.08(+0.66%) |
May 31, 2013 | 12.59 | 12.66 | 12.47 | 12.47 | 83,941 | -0.17(-1.32%) |
May 30, 2013 | 12.57 | 12.68 | 12.57 | 12.64 | 93,235 | +0.11(+0.86%) |
May 29, 2013 | 12.60 | 12.60 | 12.46 | 12.53 | 736,895 | -0.12(-0.98%) |
May 28, 2013 | 12.60 | 12.74 | 12.60 | 12.66 | 407,452 | +0.14(+1.11%) |
May 24, 2013 | 12.47 | 12.55 | 12.40 | 12.52 | 74,755 | +0.04(+0.31%) |
May 23, 2013 | 12.35 | 12.49 | 12.35 | 12.48 | 80,091 | +0.01(+0.11%) |
May 22, 2013 | 12.67 | 12.78 | 12.41 | 12.47 | 266,860 | -0.22(-1.71%) |
May 21, 2013 | 12.63 | 12.74 | 12.63 | 12.68 | 398,837 | +0.12(+0.94%) |
May 20, 2013 | 12.56 | 12.61 | 12.55 | 12.56 | 179,163 | +0.01(+0.05%) |
May 17, 2013 | 12.51 | 12.56 | 12.49 | 12.56 | 239,220 | +0.05(+0.38%) |
May 16, 2013 | 12.51 | 12.55 | 12.49 | 12.51 | 129,801 | -0.07(-0.53%) |
May 15, 2013 | 12.55 | 12.60 | 12.52 | 12.58 | 184,498 | +0.11(+0.91%) |
May 13, 2013 | 12.44 | 12.52 | 12.40 | 12.46 | 72,357 | +0.03(+0.22%) |
May 10, 2013 | 12.34 | 12.44 | 12.34 | 12.44 | 458,749 | +0.09(+0.74%) |
May 09, 2013 | 12.25 | 12.38 | 12.25 | 12.35 | 411,176 | +0.08(+0.64%) |
May 08, 2013 | 12.10 | 12.27 | 12.10 | 12.27 | 103,214 | +0.14(+1.20%) |
May 07, 2013 | 12.06 | 12.13 | 12.06 | 12.12 | 151,605 | +0.07(+0.62%) |
May 06, 2013 | 12.03 | 12.09 | 12.03 | 12.05 | 27,862 | +0.03(+0.24%) |
May 03, 2013 | 12.03 | 12.08 | 12.01 | 12.02 | 505,845 | +0.07(+0.61%) |
May 02, 2013 | 11.86 | 11.96 | 11.84 | 11.95 | 194,045 | +0.14(+1.19%) |
May 01, 2013 | 11.89 | 11.91 | 11.81 | 11.81 | 181,795 | -0.12(-1.00%) |
Apr 30, 2013 | 11.90 | 11.93 | 11.83 | 11.93 | 652,915 | +0.03(+0.21%) |
Apr 29, 2013 | 11.85 | 11.92 | 11.84 | 11.90 | 122,239 | +0.12(+0.99%) |
Apr 26, 2013 | 11.89 | 11.91 | 11.76 | 11.78 | 311,242 | -0.13(-1.07%) |
Apr 25, 2013 | 11.87 | 11.96 | 11.84 | 11.91 | 248,241 | +0.06(+0.51%) |
Apr 24, 2013 | 11.90 | 11.92 | 11.84 | 11.85 | 1,154,999 | -0.04(-0.33%) |
Apr 23, 2013 | 11.79 | 11.91 | 11.78 | 11.89 | 611,515 | +0.14(+1.23%) |
Apr 22, 2013 | 11.82 | 11.82 | 11.69 | 11.75 | 147,925 | -0.04(-0.35%) |
Apr 19, 2013 | 11.68 | 11.79 | 11.66 | 11.79 | 492,200 | +0.11(+0.92%) |
Apr 18, 2013 | 11.87 | 11.87 | 11.64 | 11.68 | 896,563 | -0.16(-1.37%) |
Apr 17, 2013 | 11.88 | 11.88 | 11.78 | 11.84 | 162,669 | -0.10(-0.86%) |
Apr 16, 2013 | 11.90 | 11.95 | 11.82 | 11.95 | 2,456,447 | +0.10(+0.84%) |
Apr 15, 2013 | 12.15 | 12.15 | 11.84 | 11.85 | 74,102 | -0.29(-2.37%) |
Apr 12, 2013 | 12.17 | 12.18 | 12.11 | 12.13 | 41,139 | -0.07(-0.59%) |
Apr 11, 2013 | 12.17 | 12.27 | 12.11 | 12.21 | 88,851 | +0.03(+0.25%) |
Apr 10, 2013 | 12.06 | 12.19 | 12.06 | 12.18 | 719,487 | +0.15(+1.26%) |
Apr 09, 2013 | 12.03 | 12.07 | 11.99 | 12.02 | 979,496 | +0.04(+0.33%) |
Apr 08, 2013 | 11.92 | 11.99 | 11.92 | 11.98 | 274,441 | +0.02(+0.15%) |
Apr 05, 2013 | 11.94 | 11.97 | 11.88 | 11.97 | 1,362,329 | -0.10(-0.84%) |
Apr 04, 2013 | 12.00 | 12.07 | 11.98 | 12.07 | 149,131 | +0.06(+0.50%) |
Apr 03, 2013 | 12.11 | 12.11 | 11.97 | 12.01 | 94,777 | -0.09(-0.73%) |
Apr 02, 2013 | 12.04 | 12.12 | 12.04 | 12.10 | 1,676,958 | +0.13(+1.09%) |