Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 12.14 | 12.21 | 12.11 | 12.18 | 75,310 | +0.19(+1.62%) |
Jun 26, 2013 | 11.91 | 12.00 | 11.91 | 11.99 | 1,143,835 | +0.24(+2.02%) |
Jun 25, 2013 | 11.70 | 11.77 | 11.59 | 11.75 | 50,500 | +0.31(+2.70%) |
Jun 24, 2013 | 11.32 | 11.50 | 11.32 | 11.44 | 133,554 | -0.19(-1.67%) |
Jun 21, 2013 | 11.66 | 11.72 | 11.44 | 11.64 | 264,619 | +0.34(+3.00%) |
Jun 20, 2013 | 11.87 | 11.87 | 11.18 | 11.30 | 332,039 | -0.85(-6.99%) |
Jun 19, 2013 | 12.42 | 12.42 | 12.06 | 12.15 | 57,218 | -0.25(-1.99%) |
Jun 18, 2013 | 12.39 | 12.40 | 12.36 | 12.39 | 14,144 | +0.04(+0.35%) |
Jun 17, 2013 | 12.44 | 12.44 | 12.34 | 12.35 | 7,914 | +0.01(+0.12%) |
Jun 14, 2013 | 12.43 | 12.45 | 12.29 | 12.34 | 49,916 | +0.06(+0.47%) |
Jun 13, 2013 | 12.03 | 12.28 | 11.98 | 12.28 | 35,165 | +0.26(+2.16%) |
Jun 12, 2013 | 12.25 | 12.25 | 12.00 | 12.02 | 129,940 | -0.09(-0.72%) |
Jun 11, 2013 | 12.11 | 12.18 | 12.04 | 12.11 | 106,406 | -0.27(-2.15%) |
Jun 10, 2013 | 12.44 | 12.44 | 12.33 | 12.37 | 445,820 | -0.18(-1.44%) |
Jun 07, 2013 | 12.50 | 12.59 | 12.47 | 12.55 | 520,920 | +0.05(+0.36%) |
Jun 06, 2013 | 12.39 | 12.51 | 12.39 | 12.51 | 28,739 | +0.05(+0.39%) |
Jun 05, 2013 | 12.61 | 12.63 | 12.42 | 12.46 | 36,072 | -0.27(-2.15%) |
Jun 04, 2013 | 12.90 | 12.90 | 12.69 | 12.73 | 27,670 | -0.11(-0.84%) |
Jun 03, 2013 | 12.63 | 12.86 | 12.60 | 12.84 | 278,151 | +0.22(+1.74%) |
May 31, 2013 | 12.83 | 12.83 | 12.59 | 12.62 | 203,986 | -0.33(-2.53%) |
May 30, 2013 | 12.98 | 13.02 | 12.91 | 12.95 | 57,992 | -0.09(-0.66%) |
May 29, 2013 | 13.14 | 13.14 | 13.02 | 13.04 | 47,939 | -0.21(-1.58%) |
May 28, 2013 | 13.26 | 13.32 | 13.21 | 13.24 | 75,861 | +0.04(+0.33%) |
May 24, 2013 | 13.27 | 13.27 | 13.19 | 13.20 | 25,926 | -0.12(-0.92%) |
May 23, 2013 | 13.33 | 13.36 | 13.21 | 13.32 | 74,754 | -0.12(-0.89%) |
May 22, 2013 | 13.61 | 13.65 | 13.38 | 13.44 | 44,526 | -0.12(-0.87%) |
May 21, 2013 | 13.55 | 13.61 | 13.53 | 13.56 | 47,359 | -0.06(-0.42%) |
May 20, 2013 | 13.63 | 13.65 | 13.61 | 13.62 | 26,614 | +0.12(+0.85%) |
May 17, 2013 | 13.46 | 13.55 | 13.45 | 13.50 | 72,295 | +0.05(+0.37%) |
May 16, 2013 | 13.52 | 13.52 | 13.43 | 13.45 | 30,359 | -0.14(-1.01%) |
May 15, 2013 | 13.62 | 13.62 | 13.53 | 13.59 | 318,622 | +0.05(+0.37%) |
May 13, 2013 | 13.57 | 13.59 | 13.52 | 13.54 | 76,811 | -0.04(-0.32%) |
May 10, 2013 | 13.58 | 13.62 | 13.52 | 13.58 | 179,034 | +0.00(+0.00%) |
May 09, 2013 | 13.68 | 13.68 | 13.55 | 13.58 | 586,538 | -0.10(-0.74%) |
May 08, 2013 | 13.61 | 13.68 | 13.61 | 13.68 | 395,924 | +0.16(+1.17%) |
May 07, 2013 | 13.50 | 13.55 | 13.45 | 13.53 | 71,820 | +0.09(+0.70%) |
May 06, 2013 | 13.31 | 13.44 | 13.31 | 13.43 | 227,950 | +0.26(+1.97%) |
May 03, 2013 | 13.19 | 13.22 | 13.17 | 13.17 | 43,103 | -0.09(-0.71%) |
May 02, 2013 | 13.20 | 13.28 | 13.20 | 13.27 | 28,582 | +0.09(+0.69%) |
May 01, 2013 | 13.33 | 13.33 | 13.18 | 13.18 | 35,343 | -0.11(-0.80%) |
Apr 30, 2013 | 13.27 | 13.32 | 13.17 | 13.28 | 41,945 | +0.05(+0.39%) |
Apr 29, 2013 | 13.17 | 13.26 | 13.14 | 13.23 | 26,047 | +0.12(+0.95%) |
Apr 26, 2013 | 13.11 | 13.12 | 13.05 | 13.11 | 30,924 | -0.01(-0.07%) |
Apr 25, 2013 | 13.11 | 13.14 | 13.04 | 13.11 | 87,226 | +0.11(+0.85%) |
Apr 24, 2013 | 12.94 | 13.02 | 12.94 | 13.00 | 19,886 | +0.02(+0.15%) |
Apr 23, 2013 | 12.89 | 13.06 | 12.86 | 12.98 | 96,209 | +0.03(+0.26%) |
Apr 22, 2013 | 12.96 | 12.96 | 12.91 | 12.95 | 17,574 | -0.04(-0.32%) |
Apr 19, 2013 | 12.97 | 13.00 | 12.95 | 12.99 | 89,202 | +0.11(+0.84%) |
Apr 18, 2013 | 12.94 | 12.94 | 12.85 | 12.88 | 12,272 | +0.09(+0.68%) |
Apr 17, 2013 | 12.82 | 12.85 | 12.78 | 12.80 | 10,982 | -0.07(-0.51%) |
Apr 16, 2013 | 12.80 | 12.87 | 12.78 | 12.86 | 134,390 | +0.25(+1.95%) |
Apr 15, 2013 | 12.70 | 12.75 | 12.62 | 12.62 | 25,510 | -0.10(-0.80%) |
Apr 12, 2013 | 12.75 | 12.78 | 12.70 | 12.72 | 40,817 | -0.12(-0.93%) |
Apr 11, 2013 | 12.81 | 12.87 | 12.81 | 12.84 | 10,840 | +0.04(+0.32%) |
Apr 10, 2013 | 12.77 | 12.80 | 12.66 | 12.80 | 20,538 | +0.04(+0.34%) |
Apr 09, 2013 | 12.65 | 12.77 | 12.65 | 12.75 | 9,581 | +0.14(+1.14%) |
Apr 08, 2013 | 12.59 | 12.65 | 12.55 | 12.61 | 55,448 | -0.06(-0.51%) |
Apr 05, 2013 | 12.59 | 12.68 | 12.55 | 12.68 | 24,118 | -0.02(-0.17%) |
Apr 04, 2013 | 12.71 | 12.72 | 12.62 | 12.70 | 16,403 | +0.02(+0.17%) |
Apr 03, 2013 | 12.78 | 12.78 | 12.65 | 12.68 | 41,086 | -0.06(-0.45%) |
Apr 02, 2013 | 12.68 | 12.79 | 12.68 | 12.73 | 71,905 | +0.12(+0.91%) |