Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 11.90 | 12.01 | 11.82 | 11.96 | 2,714,222 | +0.05(+0.46%) |
Jun 27, 2013 | 11.75 | 11.94 | 11.73 | 11.91 | 0 | +0.24(+2.07%) |
Jun 26, 2013 | 11.74 | 11.86 | 11.60 | 11.67 | 0 | +0.01(+0.08%) |
Jun 25, 2013 | 11.67 | 11.76 | 11.55 | 11.66 | 0 | +0.12(+1.06%) |
Jun 24, 2013 | 11.25 | 11.65 | 11.23 | 11.54 | 0 | +0.16(+1.39%) |
Jun 21, 2013 | 11.59 | 11.59 | 11.28 | 11.38 | 7,510,413 | -0.20(-1.70%) |
Jun 20, 2013 | 11.86 | 11.86 | 11.56 | 11.58 | 0 | -0.41(-3.40%) |
Jun 19, 2013 | 12.17 | 12.18 | 11.97 | 11.98 | 0 | -0.17(-1.41%) |
Jun 18, 2013 | 12.30 | 12.33 | 12.15 | 12.15 | 0 | -0.12(-0.98%) |
Jun 17, 2013 | 12.40 | 12.40 | 12.25 | 12.27 | 0 | +0.01(+0.07%) |
Jun 14, 2013 | 12.26 | 12.37 | 12.23 | 12.27 | 0 | -0.05(-0.40%) |
Jun 13, 2013 | 12.37 | 12.40 | 12.25 | 12.32 | 2,571,536 | -0.03(-0.24%) |
Jun 12, 2013 | 12.51 | 12.57 | 12.30 | 12.34 | 3,571,055 | -0.05(-0.38%) |
Jun 11, 2013 | 12.31 | 12.43 | 12.21 | 12.39 | 2,491,378 | -0.03(-0.22%) |
Jun 10, 2013 | 12.45 | 12.51 | 12.37 | 12.42 | 0 | -0.02(-0.20%) |
Jun 07, 2013 | 12.44 | 12.60 | 12.39 | 12.44 | 0 | -0.01(-0.05%) |
Jun 06, 2013 | 12.34 | 12.45 | 12.26 | 12.45 | 2,547,506 | +0.09(+0.77%) |
Jun 05, 2013 | 12.53 | 12.58 | 12.35 | 12.36 | 0 | -0.22(-1.76%) |
Jun 04, 2013 | 12.66 | 12.79 | 12.57 | 12.58 | 0 | -0.07(-0.55%) |
Jun 03, 2013 | 12.43 | 12.70 | 12.34 | 12.65 | 2,342,182 | +0.21(+1.65%) |
May 31, 2013 | 12.56 | 12.63 | 12.44 | 12.44 | 1,921,342 | -0.15(-1.17%) |
May 30, 2013 | 12.77 | 12.77 | 12.58 | 12.59 | 0 | -0.17(-1.29%) |
May 29, 2013 | 12.86 | 12.95 | 12.75 | 12.75 | 2,998,179 | -0.17(-1.31%) |
May 28, 2013 | 12.92 | 13.00 | 12.88 | 12.92 | 1,015,985 | +0.10(+0.76%) |
May 24, 2013 | 12.77 | 12.83 | 12.72 | 12.83 | 0 | -0.02(-0.12%) |
May 23, 2013 | 12.75 | 12.89 | 12.63 | 12.84 | 0 | -0.02(-0.16%) |
May 22, 2013 | 13.00 | 13.08 | 12.75 | 12.86 | 0 | -0.17(-1.34%) |
May 21, 2013 | 13.08 | 13.10 | 12.96 | 13.04 | 0 | -0.05(-0.36%) |
May 20, 2013 | 12.97 | 13.11 | 12.97 | 13.08 | 0 | +0.05(+0.38%) |
May 17, 2013 | 12.83 | 13.06 | 12.79 | 13.03 | 0 | +0.18(+1.41%) |
May 16, 2013 | 13.06 | 13.06 | 12.82 | 12.85 | 1,791,257 | -0.18(-1.39%) |
May 15, 2013 | 13.08 | 13.13 | 12.99 | 13.03 | 0 | -0.04(-0.33%) |
May 13, 2013 | 13.15 | 13.16 | 12.98 | 13.08 | 0 | -0.02(-0.19%) |
May 10, 2013 | 13.11 | 13.13 | 13.07 | 13.10 | 0 | +0.01(+0.09%) |
May 09, 2013 | 13.18 | 13.18 | 13.07 | 13.09 | 0 | -0.10(-0.79%) |
May 08, 2013 | 13.25 | 13.30 | 13.16 | 13.19 | 0 | -0.05(-0.38%) |
May 07, 2013 | 13.28 | 13.33 | 13.21 | 13.24 | 0 | -0.04(-0.31%) |
May 06, 2013 | 13.24 | 13.30 | 13.21 | 13.29 | 0 | +0.06(+0.46%) |
May 03, 2013 | 13.30 | 13.30 | 13.19 | 13.22 | 0 | +0.04(+0.27%) |
May 02, 2013 | 13.29 | 13.29 | 13.18 | 13.19 | 0 | -0.04(-0.29%) |
May 01, 2013 | 13.21 | 13.25 | 13.15 | 13.23 | 0 | -0.01(-0.09%) |
Apr 30, 2013 | 13.23 | 13.30 | 13.16 | 13.24 | 0 | +0.04(+0.29%) |
Apr 29, 2013 | 13.13 | 13.30 | 13.13 | 13.20 | 1,786,250 | +0.03(+0.22%) |
Apr 26, 2013 | 13.39 | 13.36 | 13.15 | 13.17 | 2,844,365 | -0.19(-1.42%) |
Apr 25, 2013 | 13.34 | 13.43 | 13.28 | 13.36 | 3,341,430 | +0.07(+0.53%) |
Apr 24, 2013 | 13.28 | 13.55 | 12.99 | 13.29 | 0 | -0.06(-0.47%) |
Apr 23, 2013 | 13.37 | 13.37 | 13.25 | 13.35 | 3,914,209 | +0.04(+0.32%) |
Apr 22, 2013 | 13.06 | 13.32 | 12.99 | 13.31 | 3,462,665 | +0.03(+0.20%) |
Apr 19, 2013 | 13.12 | 13.32 | 13.02 | 13.28 | 4,494,480 | +0.19(+1.43%) |
Apr 18, 2013 | 12.60 | 13.12 | 12.60 | 13.10 | 5,687,889 | +0.28(+2.15%) |
Apr 17, 2013 | 12.58 | 12.87 | 12.58 | 12.82 | 5,352,108 | -0.01(-0.11%) |
Apr 16, 2013 | 12.65 | 12.88 | 12.57 | 12.83 | 5,724,503 | +0.29(+2.34%) |
Apr 15, 2013 | 12.66 | 12.70 | 12.47 | 12.54 | 3,340,705 | -0.21(-1.61%) |
Apr 12, 2013 | 12.51 | 12.77 | 12.51 | 12.74 | 2,446,153 | +0.17(+1.38%) |
Apr 11, 2013 | 12.52 | 12.65 | 12.49 | 12.57 | 2,372,731 | +0.05(+0.40%) |
Apr 10, 2013 | 12.36 | 12.53 | 12.29 | 12.52 | 2,084,586 | +0.18(+1.43%) |
Apr 09, 2013 | 12.39 | 12.48 | 12.27 | 12.34 | 1,737,226 | -0.02(-0.18%) |
Apr 08, 2013 | 12.13 | 12.37 | 12.09 | 12.37 | 1,403,205 | +0.24(+1.96%) |
Apr 05, 2013 | 12.03 | 12.15 | 11.84 | 12.13 | 2,764,069 | -0.07(-0.61%) |
Apr 04, 2013 | 12.18 | 12.27 | 12.14 | 12.20 | 1,299,035 | +0.05(+0.43%) |
Apr 03, 2013 | 12.33 | 12.35 | 12.05 | 12.15 | 4,018,030 | -0.18(-1.47%) |
Apr 02, 2013 | 12.36 | 12.43 | 12.29 | 12.33 | 2,632,697 | -0.01(-0.07%) |