Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 10.58 | 10.77 | 10.52 | 10.68 | 6,033,237 | +0.24(+2.35%) |
Jun 27, 2013 | 10.43 | 10.56 | 10.30 | 10.44 | 7,650,196 | +0.08(+0.80%) |
Jun 26, 2013 | 10.77 | 10.77 | 10.08 | 10.35 | 16,340,249 | -0.39(-3.59%) |
Jun 25, 2013 | 10.74 | 10.76 | 10.65 | 10.74 | 2,773,971 | +0.07(+0.68%) |
Jun 24, 2013 | 10.72 | 10.75 | 10.55 | 10.66 | 5,131,089 | -0.21(-1.92%) |
Jun 21, 2013 | 10.79 | 10.94 | 10.77 | 10.87 | 3,108,181 | +0.04(+0.41%) |
Jun 20, 2013 | 11.02 | 11.02 | 10.77 | 10.83 | 6,344,936 | -0.36(-3.19%) |
Jun 19, 2013 | 11.36 | 11.36 | 11.16 | 11.19 | 3,218,504 | -0.16(-1.38%) |
Jun 18, 2013 | 11.33 | 11.39 | 11.29 | 11.34 | 3,540,946 | +0.02(+0.21%) |
Jun 17, 2013 | 11.40 | 11.48 | 11.27 | 11.32 | 3,276,434 | +0.01(+0.07%) |
Jun 14, 2013 | 11.42 | 11.42 | 11.27 | 11.31 | 2,099,161 | -0.12(-1.09%) |
Jun 13, 2013 | 11.23 | 11.44 | 11.16 | 11.44 | 3,772,052 | +0.23(+2.02%) |
Jun 12, 2013 | 11.48 | 11.48 | 11.19 | 11.21 | 4,202,982 | -0.01(-0.13%) |
Jun 11, 2013 | 11.27 | 11.27 | 11.19 | 11.22 | 3,371,669 | -0.08(-0.72%) |
Jun 10, 2013 | 11.35 | 11.36 | 11.27 | 11.30 | 2,417,378 | -0.01(-0.07%) |
Jun 07, 2013 | 11.30 | 11.31 | 11.19 | 11.31 | 2,763,964 | +0.08(+0.75%) |
Jun 06, 2013 | 11.16 | 11.25 | 11.08 | 11.23 | 3,928,090 | +0.07(+0.59%) |
Jun 05, 2013 | 11.30 | 11.35 | 11.01 | 11.16 | 7,113,507 | -0.17(-1.48%) |
Jun 04, 2013 | 11.33 | 11.34 | 11.23 | 11.33 | 4,032,741 | -0.04(-0.36%) |
Jun 03, 2013 | 11.38 | 11.52 | 11.34 | 11.37 | 2,394,001 | +0.04(+0.36%) |
May 31, 2013 | 11.49 | 11.49 | 11.26 | 11.33 | 3,656,422 | -0.18(-1.59%) |
May 30, 2013 | 11.62 | 11.67 | 11.46 | 11.51 | 2,454,932 | -0.11(-0.98%) |
May 29, 2013 | 11.65 | 11.68 | 11.54 | 11.63 | 2,003,607 | -0.02(-0.15%) |
May 28, 2013 | 11.83 | 11.84 | 11.64 | 11.64 | 1,944,373 | -0.13(-1.08%) |
May 24, 2013 | 11.76 | 11.80 | 11.71 | 11.77 | 1,573,925 | -0.06(-0.51%) |
May 23, 2013 | 11.82 | 11.87 | 11.76 | 11.83 | 1,723,883 | -0.00(-0.02%) |
May 22, 2013 | 11.96 | 12.05 | 11.82 | 11.83 | 2,482,398 | -0.11(-0.89%) |
May 21, 2013 | 11.80 | 12.03 | 11.77 | 11.94 | 2,386,331 | +0.18(+1.53%) |
May 20, 2013 | 11.78 | 11.80 | 11.74 | 11.76 | 1,008,572 | -0.03(-0.24%) |
May 17, 2013 | 11.73 | 11.82 | 11.69 | 11.79 | 2,340,863 | -0.09(-0.77%) |
May 16, 2013 | 11.92 | 11.98 | 11.86 | 11.88 | 1,607,713 | -0.06(-0.47%) |
May 15, 2013 | 12.02 | 12.07 | 11.89 | 11.94 | 2,323,066 | -0.11(-0.93%) |
May 13, 2013 | 12.02 | 12.06 | 11.94 | 12.05 | 1,387,861 | +0.05(+0.38%) |
May 10, 2013 | 11.98 | 12.03 | 11.94 | 12.00 | 1,339,337 | +0.01(+0.06%) |
May 09, 2013 | 12.14 | 12.19 | 11.95 | 11.99 | 1,767,852 | -0.13(-1.05%) |
May 08, 2013 | 12.03 | 12.14 | 12.03 | 12.12 | 3,007,705 | +0.08(+0.67%) |
May 07, 2013 | 11.97 | 12.08 | 11.95 | 12.04 | 2,251,434 | +0.11(+0.94%) |
May 06, 2013 | 11.99 | 12.05 | 11.89 | 11.93 | 2,373,815 | -0.04(-0.36%) |
May 03, 2013 | 11.92 | 12.00 | 11.88 | 11.97 | 1,887,355 | +0.09(+0.75%) |
May 02, 2013 | 11.87 | 11.92 | 11.84 | 11.88 | 1,788,737 | -0.02(-0.19%) |
May 01, 2013 | 11.90 | 12.03 | 11.85 | 11.91 | 2,966,918 | +0.02(+0.19%) |
Apr 30, 2013 | 11.72 | 11.92 | 11.66 | 11.88 | 3,391,316 | +0.17(+1.43%) |
Apr 29, 2013 | 11.63 | 11.74 | 11.63 | 11.72 | 1,963,510 | +0.12(+1.03%) |
Apr 26, 2013 | 11.64 | 11.64 | 11.58 | 11.60 | 1,609,239 | -0.02(-0.13%) |
Apr 25, 2013 | 11.61 | 11.69 | 11.60 | 11.61 | 2,721,422 | +0.03(+0.22%) |
Apr 24, 2013 | 11.67 | 11.67 | 11.57 | 11.59 | 2,194,845 | -0.06(-0.54%) |
Apr 23, 2013 | 11.66 | 11.66 | 11.56 | 11.65 | 3,095,675 | +0.01(+0.11%) |
Apr 22, 2013 | 11.65 | 11.68 | 11.60 | 11.64 | 1,949,385 | -0.02(-0.15%) |
Apr 19, 2013 | 11.56 | 11.65 | 11.55 | 11.65 | 1,518,350 | +0.07(+0.61%) |
Apr 18, 2013 | 11.68 | 11.70 | 11.55 | 11.58 | 2,612,819 | -0.04(-0.33%) |
Apr 17, 2013 | 11.61 | 11.69 | 11.50 | 11.62 | 4,156,377 | -0.05(-0.43%) |
Apr 16, 2013 | 11.67 | 11.68 | 11.62 | 11.67 | 2,428,238 | +0.06(+0.52%) |
Apr 15, 2013 | 11.65 | 11.78 | 11.61 | 11.61 | 4,268,028 | -0.11(-0.91%) |
Apr 12, 2013 | 11.72 | 11.77 | 11.69 | 11.72 | 2,766,444 | -0.07(-0.56%) |
Apr 11, 2013 | 11.79 | 11.81 | 11.71 | 11.78 | 2,568,830 | +0.02(+0.17%) |
Apr 10, 2013 | 11.65 | 11.76 | 11.65 | 11.76 | 2,165,814 | +0.15(+1.31%) |
Apr 09, 2013 | 11.62 | 11.63 | 11.52 | 11.61 | 2,982,616 | +0.02(+0.20%) |
Apr 08, 2013 | 11.52 | 11.59 | 11.49 | 11.59 | 3,008,568 | +0.07(+0.62%) |
Apr 05, 2013 | 11.56 | 11.57 | 11.44 | 11.52 | 5,566,696 | -0.16(-1.41%) |
Apr 04, 2013 | 11.65 | 11.75 | 11.63 | 11.68 | 3,484,653 | +0.03(+0.28%) |
Apr 03, 2013 | 11.82 | 11.84 | 11.65 | 11.65 | 4,618,715 | -0.13(-1.10%) |
Apr 02, 2013 | 11.83 | 11.86 | 11.76 | 11.78 | 3,405,429 | -0.02(-0.19%) |