Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 13.61 | 14.03 | 13.61 | 13.90 | 318,421 | +0.22(+1.64%) |
Jun 27, 2013 | 13.48 | 13.82 | 13.38 | 13.67 | 30,473 | +0.22(+1.66%) |
Jun 26, 2013 | 13.53 | 13.61 | 13.37 | 13.45 | 33,104 | -0.20(-1.46%) |
Jun 25, 2013 | 13.68 | 13.71 | 13.38 | 13.65 | 18,648 | +0.12(+0.88%) |
Jun 24, 2013 | 13.35 | 13.85 | 13.05 | 13.53 | 56,389 | -0.08(-0.59%) |
Jun 21, 2013 | 14.13 | 14.30 | 13.55 | 13.61 | 120,189 | -0.35(-2.51%) |
Jun 20, 2013 | 14.17 | 14.34 | 13.90 | 13.96 | 52,362 | -0.48(-3.31%) |
Jun 19, 2013 | 14.64 | 14.68 | 14.44 | 14.44 | 26,719 | -0.18(-1.25%) |
Jun 18, 2013 | 14.42 | 14.83 | 14.39 | 14.62 | 70,237 | +0.10(+0.66%) |
Jun 17, 2013 | 14.09 | 14.55 | 13.97 | 14.52 | 49,248 | +0.50(+3.58%) |
Jun 14, 2013 | 14.19 | 14.36 | 13.87 | 14.02 | 52,602 | -0.22(-1.57%) |
Jun 13, 2013 | 14.11 | 14.34 | 13.65 | 14.24 | 74,318 | +0.06(+0.39%) |
Jun 12, 2013 | 14.52 | 14.61 | 14.15 | 14.19 | 40,607 | -0.20(-1.39%) |
Jun 11, 2013 | 14.52 | 14.68 | 14.13 | 14.39 | 48,937 | -0.36(-2.43%) |
Jun 10, 2013 | 14.25 | 14.75 | 14.00 | 14.75 | 66,613 | +0.63(+4.46%) |
Jun 07, 2013 | 14.19 | 14.19 | 13.95 | 14.12 | 18,157 | -0.04(-0.28%) |
Jun 06, 2013 | 13.97 | 14.19 | 13.65 | 14.16 | 35,043 | +0.14(+0.97%) |
Jun 05, 2013 | 13.99 | 14.19 | 13.88 | 14.02 | 22,238 | +0.06(+0.40%) |
Jun 04, 2013 | 14.11 | 14.19 | 13.67 | 13.97 | 38,342 | -0.14(-0.96%) |
Jun 03, 2013 | 13.87 | 14.19 | 13.64 | 14.10 | 65,138 | +0.35(+2.55%) |
May 31, 2013 | 13.77 | 13.87 | 13.65 | 13.75 | 32,437 | -0.02(-0.17%) |
May 30, 2013 | 13.69 | 13.87 | 13.67 | 13.77 | 8,487 | +0.10(+0.76%) |
May 29, 2013 | 13.87 | 13.92 | 13.64 | 13.67 | 57,467 | -0.32(-2.28%) |
May 28, 2013 | 13.88 | 14.10 | 13.86 | 13.99 | 41,970 | +0.20(+1.45%) |
May 24, 2013 | 13.69 | 13.90 | 13.66 | 13.79 | 6,231 | +0.00(+0.00%) |
May 23, 2013 | 13.75 | 13.85 | 13.63 | 13.79 | 29,278 | -0.02(-0.12%) |
May 22, 2013 | 13.82 | 13.95 | 13.74 | 13.81 | 61,581 | +0.03(+0.23%) |
May 21, 2013 | 13.73 | 13.82 | 13.56 | 13.77 | 49,268 | -0.01(-0.06%) |
May 20, 2013 | 13.62 | 13.95 | 13.48 | 13.78 | 57,838 | +0.26(+1.95%) |
May 17, 2013 | 12.87 | 13.55 | 12.87 | 13.52 | 55,050 | +0.75(+5.87%) |
May 16, 2013 | 12.32 | 12.77 | 12.12 | 12.77 | 26,896 | +0.45(+3.69%) |
May 15, 2013 | 12.48 | 12.51 | 12.19 | 12.32 | 19,257 | +0.22(+1.78%) |
May 13, 2013 | 11.99 | 12.25 | 11.99 | 12.10 | 12,933 | +0.04(+0.33%) |
May 10, 2013 | 12.28 | 12.35 | 11.90 | 12.06 | 36,716 | -0.16(-1.31%) |
May 09, 2013 | 12.58 | 12.58 | 12.08 | 12.22 | 21,927 | -0.40(-3.16%) |
May 08, 2013 | 12.48 | 12.87 | 12.36 | 12.62 | 25,883 | -0.01(-0.06%) |
May 07, 2013 | 12.36 | 12.69 | 12.17 | 12.63 | 25,143 | +0.33(+2.66%) |
May 06, 2013 | 12.54 | 12.55 | 12.27 | 12.30 | 35,233 | -0.24(-1.91%) |
May 03, 2013 | 12.40 | 12.55 | 12.33 | 12.54 | 25,791 | +0.21(+1.68%) |
May 02, 2013 | 12.17 | 12.40 | 11.96 | 12.33 | 19,730 | +0.20(+1.64%) |
May 01, 2013 | 12.88 | 12.92 | 12.08 | 12.13 | 91,407 | -0.81(-6.28%) |
Apr 30, 2013 | 13.05 | 13.07 | 12.92 | 12.95 | 36,813 | -0.07(-0.55%) |
Apr 29, 2013 | 12.98 | 13.07 | 12.98 | 13.02 | 13,014 | +0.06(+0.49%) |
Apr 26, 2013 | 12.99 | 13.00 | 12.86 | 12.95 | 30,253 | -0.03(-0.25%) |
Apr 25, 2013 | 12.90 | 13.00 | 12.79 | 12.99 | 14,198 | +0.10(+0.74%) |
Apr 24, 2013 | 12.91 | 12.95 | 12.79 | 12.89 | 12,738 | -0.05(-0.37%) |
Apr 23, 2013 | 12.91 | 13.04 | 12.82 | 12.94 | 76,879 | +0.12(+0.93%) |
Apr 22, 2013 | 12.80 | 12.86 | 12.56 | 12.82 | 31,036 | +0.14(+1.07%) |
Apr 19, 2013 | 12.61 | 12.75 | 12.50 | 12.68 | 17,807 | +0.19(+1.53%) |
Apr 18, 2013 | 12.69 | 12.77 | 12.40 | 12.49 | 26,578 | -0.15(-1.20%) |
Apr 17, 2013 | 12.34 | 12.79 | 12.19 | 12.64 | 65,892 | +0.19(+1.54%) |
Apr 16, 2013 | 11.93 | 12.54 | 11.93 | 12.45 | 51,421 | +0.58(+4.90%) |
Apr 15, 2013 | 12.76 | 12.76 | 11.77 | 11.87 | 98,999 | -0.92(-7.23%) |
Apr 12, 2013 | 12.83 | 12.91 | 12.75 | 12.79 | 36,259 | -0.05(-0.37%) |
Apr 11, 2013 | 12.84 | 12.88 | 12.69 | 12.84 | 64,738 | +0.02(+0.19%) |
Apr 10, 2013 | 12.47 | 12.88 | 12.36 | 12.82 | 59,017 | +0.33(+2.68%) |
Apr 09, 2013 | 12.70 | 12.73 | 12.45 | 12.48 | 26,764 | -0.20(-1.57%) |
Apr 08, 2013 | 12.87 | 12.87 | 12.46 | 12.68 | 34,576 | -0.18(-1.43%) |
Apr 05, 2013 | 12.52 | 12.99 | 12.52 | 12.87 | 96,529 | +0.25(+1.96%) |
Apr 04, 2013 | 12.56 | 12.65 | 12.41 | 12.62 | 23,465 | +0.10(+0.83%) |
Apr 03, 2013 | 12.79 | 12.79 | 12.48 | 12.52 | 33,350 | -0.21(-1.63%) |
Apr 02, 2013 | 12.60 | 12.80 | 12.23 | 12.72 | 51,514 | +0.16(+1.27%) |