Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 13.12 | 13.18 | 12.93 | 13.05 | 2,181,599 | +0.19(+1.47%) |
Jun 26, 2013 | 12.88 | 12.93 | 12.70 | 12.86 | 5,451,795 | +0.25(+1.98%) |
Jun 25, 2013 | 12.46 | 12.71 | 12.33 | 12.61 | 4,354,084 | +0.43(+3.53%) |
Jun 24, 2013 | 12.26 | 12.44 | 11.92 | 12.18 | 4,765,182 | -0.42(-3.33%) |
Jun 21, 2013 | 12.72 | 12.75 | 12.31 | 12.60 | 4,445,717 | +0.06(+0.45%) |
Jun 20, 2013 | 12.86 | 12.96 | 12.46 | 12.54 | 9,617,710 | -0.60(-4.54%) |
Jun 19, 2013 | 13.51 | 13.55 | 13.12 | 13.14 | 4,279,676 | -0.37(-2.75%) |
Jun 18, 2013 | 13.33 | 13.58 | 13.33 | 13.51 | 2,597,730 | +0.17(+1.30%) |
Jun 17, 2013 | 13.31 | 13.45 | 13.20 | 13.34 | 2,898,396 | +0.22(+1.72%) |
Jun 14, 2013 | 13.36 | 13.45 | 13.06 | 13.11 | 2,888,809 | -0.28(-2.12%) |
Jun 13, 2013 | 12.86 | 13.43 | 12.82 | 13.39 | 4,214,268 | +0.48(+3.75%) |
Jun 12, 2013 | 13.39 | 13.39 | 12.85 | 12.91 | 2,801,937 | -0.25(-1.88%) |
Jun 11, 2013 | 13.38 | 13.43 | 13.14 | 13.16 | 3,148,093 | -0.45(-3.30%) |
Jun 10, 2013 | 13.69 | 13.70 | 13.48 | 13.60 | 2,617,490 | +0.05(+0.35%) |
Jun 07, 2013 | 13.34 | 13.59 | 13.22 | 13.56 | 3,134,276 | +0.36(+2.71%) |
Jun 06, 2013 | 12.78 | 13.21 | 12.67 | 13.20 | 2,587,421 | +0.37(+2.85%) |
Jun 05, 2013 | 13.21 | 13.27 | 12.76 | 12.83 | 4,870,611 | -0.41(-3.06%) |
Jun 04, 2013 | 13.48 | 13.64 | 13.17 | 13.24 | 2,365,065 | -0.23(-1.74%) |
Jun 03, 2013 | 13.54 | 13.57 | 13.11 | 13.47 | 2,672,703 | +0.04(+0.28%) |
May 31, 2013 | 13.81 | 13.89 | 13.44 | 13.44 | 1,552,890 | -0.42(-3.04%) |
May 30, 2013 | 13.61 | 13.96 | 13.60 | 13.86 | 3,761,151 | +0.25(+1.85%) |
May 29, 2013 | 13.55 | 13.71 | 13.38 | 13.61 | 2,972,531 | -0.04(-0.32%) |
May 28, 2013 | 13.85 | 13.93 | 13.54 | 13.65 | 2,813,951 | +0.20(+1.48%) |
May 24, 2013 | 13.27 | 13.46 | 13.19 | 13.45 | 1,497,541 | +0.02(+0.13%) |
May 23, 2013 | 13.24 | 13.56 | 13.16 | 13.43 | 3,452,947 | -0.19(-1.40%) |
May 22, 2013 | 14.09 | 14.33 | 13.51 | 13.62 | 4,147,915 | -0.33(-2.39%) |
May 21, 2013 | 13.95 | 14.07 | 13.90 | 13.96 | 1,473,980 | +0.05(+0.38%) |
May 20, 2013 | 13.94 | 14.02 | 13.82 | 13.90 | 2,133,459 | +0.02(+0.17%) |
May 17, 2013 | 13.70 | 13.89 | 13.67 | 13.88 | 2,533,282 | +0.34(+2.47%) |
May 16, 2013 | 13.63 | 13.78 | 13.49 | 13.55 | 2,803,190 | -0.16(-1.13%) |
May 15, 2013 | 13.41 | 13.75 | 13.41 | 13.70 | 2,788,291 | +0.62(+4.77%) |
May 13, 2013 | 12.98 | 13.13 | 12.92 | 13.08 | 1,584,807 | +0.07(+0.56%) |
May 10, 2013 | 12.86 | 13.01 | 12.86 | 13.00 | 879,422 | +0.10(+0.78%) |
May 09, 2013 | 13.05 | 13.09 | 12.86 | 12.90 | 1,536,653 | -0.18(-1.34%) |
May 08, 2013 | 12.87 | 13.10 | 12.84 | 13.08 | 1,950,723 | +0.16(+1.23%) |
May 07, 2013 | 12.80 | 13.38 | 12.72 | 12.92 | 2,097,870 | +0.16(+1.26%) |
May 06, 2013 | 12.57 | 12.77 | 12.57 | 12.76 | 1,665,622 | +0.25(+1.99%) |
May 03, 2013 | 12.47 | 12.59 | 12.28 | 12.51 | 2,453,626 | +0.23(+1.85%) |
May 02, 2013 | 12.18 | 12.31 | 12.13 | 12.28 | 1,502,682 | +0.22(+1.81%) |
May 01, 2013 | 12.29 | 12.29 | 12.05 | 12.06 | 2,114,494 | -0.26(-2.13%) |
Apr 30, 2013 | 12.21 | 12.33 | 12.16 | 12.33 | 1,898,474 | +0.09(+0.77%) |
Apr 29, 2013 | 12.20 | 12.26 | 12.14 | 12.23 | 1,349,693 | +0.12(+0.99%) |
Apr 26, 2013 | 12.21 | 12.22 | 12.03 | 12.11 | 1,028,101 | -0.11(-0.91%) |
Apr 25, 2013 | 12.18 | 12.34 | 12.14 | 12.22 | 1,375,810 | +0.12(+0.98%) |
Apr 24, 2013 | 11.96 | 12.14 | 11.96 | 12.11 | 1,129,699 | +0.15(+1.25%) |
Apr 23, 2013 | 11.72 | 11.97 | 11.72 | 11.96 | 3,434,168 | +0.36(+3.13%) |
Apr 22, 2013 | 11.59 | 11.63 | 11.39 | 11.59 | 1,613,230 | +0.01(+0.12%) |
Apr 19, 2013 | 11.37 | 11.58 | 11.31 | 11.58 | 2,488,743 | +0.30(+2.68%) |
Apr 18, 2013 | 11.48 | 11.52 | 11.19 | 11.28 | 4,396,338 | -0.20(-1.73%) |
Apr 17, 2013 | 11.69 | 11.70 | 11.31 | 11.48 | 3,548,338 | -0.42(-3.51%) |
Apr 16, 2013 | 11.85 | 11.91 | 11.64 | 11.89 | 2,833,854 | +0.37(+3.18%) |
Apr 15, 2013 | 12.03 | 12.10 | 11.53 | 11.53 | 5,900,839 | -0.56(-4.62%) |
Apr 12, 2013 | 12.06 | 12.14 | 11.97 | 12.09 | 3,432,213 | -0.11(-0.88%) |
Apr 11, 2013 | 12.09 | 12.29 | 12.08 | 12.19 | 3,199,154 | +0.08(+0.69%) |
Apr 10, 2013 | 11.92 | 12.13 | 11.92 | 12.11 | 2,430,888 | +0.27(+2.29%) |
Apr 09, 2013 | 11.83 | 11.95 | 11.75 | 11.84 | 3,189,023 | +0.05(+0.41%) |
Apr 08, 2013 | 11.56 | 11.79 | 11.46 | 11.79 | 2,396,666 | +0.23(+1.98%) |
Apr 05, 2013 | 11.31 | 11.59 | 11.26 | 11.56 | 2,879,932 | -0.06(-0.54%) |
Apr 04, 2013 | 11.42 | 11.64 | 11.42 | 11.62 | 2,228,514 | +0.21(+1.81%) |
Apr 03, 2013 | 11.80 | 11.80 | 11.35 | 11.42 | 3,688,354 | -0.36(-3.06%) |
Apr 02, 2013 | 11.73 | 11.83 | 11.73 | 11.78 | 2,290,178 | +0.10(+0.86%) |