Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 11.95 | 12.01 | 11.91 | 11.99 | 39,979 | +0.01(+0.05%) |
Jun 27, 2013 | 11.95 | 12.00 | 11.95 | 11.98 | 0 | +0.09(+0.74%) |
Jun 26, 2013 | 11.86 | 11.91 | 11.86 | 11.89 | 0 | +0.10(+0.86%) |
Jun 25, 2013 | 11.78 | 11.80 | 11.71 | 11.79 | 0 | +0.08(+0.68%) |
Jun 24, 2013 | 11.80 | 11.80 | 11.63 | 11.71 | 0 | -0.10(-0.82%) |
Jun 21, 2013 | 11.88 | 11.89 | 11.71 | 11.81 | 111,149 | -0.04(-0.33%) |
Jun 20, 2013 | 12.00 | 12.00 | 11.82 | 11.85 | 0 | -0.38(-3.08%) |
Jun 19, 2013 | 12.24 | 12.25 | 12.16 | 12.23 | 0 | -0.03(-0.28%) |
Jun 18, 2013 | 12.13 | 12.27 | 12.13 | 12.26 | 0 | +0.12(+1.03%) |
Jun 17, 2013 | 12.15 | 12.21 | 12.11 | 12.14 | 0 | +0.08(+0.63%) |
Jun 14, 2013 | 12.16 | 12.16 | 12.03 | 12.06 | 0 | -0.05(-0.42%) |
Jun 13, 2013 | 11.95 | 12.11 | 11.94 | 12.11 | 55,402 | +0.12(+1.03%) |
Jun 12, 2013 | 12.18 | 12.18 | 11.95 | 11.99 | 94,299 | -0.13(-1.07%) |
Jun 11, 2013 | 12.11 | 12.20 | 12.00 | 12.12 | 0 | -0.11(-0.92%) |
Jun 10, 2013 | 12.24 | 12.25 | 12.20 | 12.23 | 0 | +0.02(+0.14%) |
Jun 07, 2013 | 12.09 | 12.21 | 12.05 | 12.21 | 0 | +0.18(+1.51%) |
Jun 06, 2013 | 11.90 | 12.03 | 11.77 | 12.03 | 0 | +0.08(+0.66%) |
Jun 05, 2013 | 12.08 | 12.13 | 11.95 | 11.95 | 0 | -0.18(-1.49%) |
Jun 04, 2013 | 12.21 | 12.25 | 12.08 | 12.13 | 0 | -0.03(-0.21%) |
Jun 03, 2013 | 12.17 | 12.17 | 12.04 | 12.16 | 219,242 | -0.05(-0.38%) |
May 31, 2013 | 12.27 | 12.32 | 12.20 | 12.20 | 110,736 | -0.10(-0.82%) |
May 30, 2013 | 12.21 | 12.33 | 12.21 | 12.30 | 0 | +0.09(+0.71%) |
May 29, 2013 | 12.26 | 12.26 | 12.15 | 12.22 | 50,849 | -0.04(-0.36%) |
May 28, 2013 | 12.30 | 12.41 | 12.24 | 12.26 | 78,489 | +0.12(+0.96%) |
May 24, 2013 | 12.13 | 12.15 | 12.05 | 12.15 | 0 | -0.02(-0.17%) |
May 23, 2013 | 12.06 | 12.19 | 12.02 | 12.17 | 0 | -0.06(-0.51%) |
May 22, 2013 | 12.34 | 12.42 | 12.12 | 12.23 | 0 | -0.09(-0.73%) |
May 21, 2013 | 12.31 | 12.35 | 12.25 | 12.32 | 0 | +0.01(+0.10%) |
May 20, 2013 | 12.31 | 12.35 | 12.29 | 12.31 | 0 | +0.01(+0.07%) |
May 17, 2013 | 12.24 | 12.30 | 12.23 | 12.30 | 0 | +0.11(+0.92%) |
May 16, 2013 | 12.21 | 12.25 | 12.16 | 12.19 | 63,026 | -0.03(-0.27%) |
May 15, 2013 | 12.14 | 12.22 | 12.14 | 12.22 | 0 | +0.16(+1.34%) |
May 13, 2013 | 12.06 | 12.12 | 12.05 | 12.06 | 0 | +0.00(+0.02%) |
May 10, 2013 | 11.98 | 12.05 | 11.98 | 12.05 | 0 | +0.07(+0.63%) |
May 09, 2013 | 11.98 | 12.04 | 11.97 | 11.98 | 0 | -0.01(-0.05%) |
May 08, 2013 | 11.91 | 11.99 | 11.91 | 11.98 | 0 | +0.05(+0.43%) |
May 07, 2013 | 11.96 | 11.96 | 11.89 | 11.93 | 0 | +0.01(+0.07%) |
May 06, 2013 | 11.89 | 11.93 | 11.88 | 11.92 | 0 | +0.05(+0.43%) |
May 03, 2013 | 11.82 | 11.89 | 11.73 | 11.87 | 0 | +0.14(+1.23%) |
May 02, 2013 | 11.62 | 11.74 | 11.62 | 11.73 | 0 | +0.17(+1.47%) |
May 01, 2013 | 11.68 | 11.68 | 11.56 | 11.56 | 0 | -0.11(-0.92%) |
Apr 30, 2013 | 11.62 | 11.68 | 11.60 | 11.67 | 0 | +0.05(+0.45%) |
Apr 29, 2013 | 11.52 | 11.64 | 11.52 | 11.62 | 65,874 | +0.11(+0.94%) |
Apr 26, 2013 | 11.51 | 11.55 | 11.49 | 11.51 | 43,404 | -0.05(-0.39%) |
Apr 25, 2013 | 11.54 | 11.59 | 11.53 | 11.55 | 0 | +0.05(+0.46%) |
Apr 24, 2013 | 11.43 | 11.51 | 11.42 | 11.50 | 0 | +0.03(+0.30%) |
Apr 23, 2013 | 11.41 | 11.48 | 11.31 | 11.46 | 47,497 | +0.10(+0.90%) |
Apr 22, 2013 | 11.22 | 11.36 | 11.12 | 11.36 | 36,901 | +0.12(+1.10%) |
Apr 19, 2013 | 11.17 | 11.25 | 11.06 | 11.24 | 70,337 | +0.12(+1.07%) |
Apr 18, 2013 | 11.28 | 11.28 | 11.07 | 11.12 | 109,873 | -0.12(-1.10%) |
Apr 17, 2013 | 11.37 | 11.37 | 11.19 | 11.24 | 193,408 | -0.19(-1.67%) |
Apr 16, 2013 | 11.32 | 11.44 | 11.32 | 11.43 | 91,697 | +0.15(+1.33%) |
Apr 15, 2013 | 11.50 | 11.50 | 11.26 | 11.28 | 129,955 | -0.26(-2.26%) |
Apr 12, 2013 | 11.52 | 11.55 | 11.47 | 11.54 | 18,489 | -0.04(-0.34%) |
Apr 11, 2013 | 11.54 | 11.59 | 11.54 | 11.58 | 134,126 | +0.03(+0.23%) |
Apr 10, 2013 | 11.40 | 11.57 | 11.40 | 11.56 | 151,551 | +0.21(+1.84%) |
Apr 09, 2013 | 11.34 | 11.39 | 11.32 | 11.35 | 57,756 | +0.07(+0.64%) |
Apr 08, 2013 | 11.23 | 11.28 | 11.23 | 11.28 | 127,556 | +0.02(+0.20%) |
Apr 05, 2013 | 11.18 | 11.25 | 10.98 | 11.25 | 144,431 | -0.05(-0.43%) |
Apr 04, 2013 | 11.25 | 11.30 | 11.23 | 11.30 | 167,148 | +0.01(+0.10%) |
Apr 03, 2013 | 11.43 | 11.43 | 11.27 | 11.29 | 34,198 | -0.09(-0.82%) |
Apr 02, 2013 | 11.38 | 11.46 | 11.38 | 11.38 | 56,758 | +0.04(+0.35%) |