Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 13.02 | 13.08 | 12.85 | 12.85 | 199,775 | +0.09(+0.71%) |
Jun 26, 2013 | 12.58 | 12.85 | 12.54 | 12.76 | 232,558 | +0.28(+2.26%) |
Jun 25, 2013 | 12.45 | 12.62 | 12.35 | 12.48 | 227,731 | +0.13(+1.05%) |
Jun 24, 2013 | 12.63 | 12.66 | 12.03 | 12.35 | 633,009 | -0.34(-2.66%) |
Jun 21, 2013 | 12.98 | 13.02 | 12.61 | 12.69 | 243,891 | -0.24(-1.83%) |
Jun 20, 2013 | 13.13 | 13.13 | 12.77 | 12.92 | 403,270 | -0.20(-1.55%) |
Jun 19, 2013 | 13.33 | 13.38 | 13.10 | 13.13 | 187,411 | -0.24(-1.81%) |
Jun 18, 2013 | 13.28 | 13.41 | 13.22 | 13.37 | 323,775 | +0.19(+1.45%) |
Jun 17, 2013 | 13.26 | 13.32 | 13.10 | 13.18 | 234,447 | +0.05(+0.34%) |
Jun 14, 2013 | 13.09 | 13.32 | 12.88 | 13.13 | 499,962 | +0.11(+0.86%) |
Jun 13, 2013 | 12.64 | 13.02 | 12.54 | 13.02 | 474,899 | +0.38(+2.99%) |
Jun 12, 2013 | 12.96 | 13.06 | 12.64 | 12.64 | 399,329 | -0.32(-2.48%) |
Jun 11, 2013 | 13.14 | 13.16 | 12.96 | 12.96 | 209,111 | -0.17(-1.29%) |
Jun 10, 2013 | 13.07 | 13.27 | 12.99 | 13.13 | 205,772 | +0.14(+1.08%) |
Jun 07, 2013 | 13.05 | 13.11 | 12.96 | 12.99 | 215,993 | -0.01(-0.09%) |
Jun 06, 2013 | 12.96 | 13.04 | 12.91 | 13.00 | 305,246 | +0.02(+0.13%) |
Jun 05, 2013 | 13.17 | 13.24 | 12.97 | 12.98 | 206,018 | -0.23(-1.75%) |
Jun 04, 2013 | 12.75 | 13.31 | 12.73 | 13.22 | 869,384 | +0.42(+3.26%) |
Jun 03, 2013 | 13.16 | 13.20 | 12.56 | 12.80 | 1,144,510 | -0.35(-2.70%) |
May 31, 2013 | 13.63 | 13.65 | 12.96 | 13.15 | 773,473 | -0.50(-3.67%) |
May 30, 2013 | 13.77 | 13.84 | 13.63 | 13.65 | 287,059 | -0.11(-0.78%) |
May 29, 2013 | 13.65 | 13.78 | 13.40 | 13.76 | 844,671 | -0.43(-3.06%) |
May 28, 2013 | 14.25 | 14.40 | 14.03 | 14.20 | 777,364 | +0.03(+0.24%) |
May 24, 2013 | 14.02 | 14.23 | 13.97 | 14.16 | 296,805 | +0.07(+0.48%) |
May 23, 2013 | 14.11 | 14.14 | 13.80 | 14.09 | 690,991 | -0.07(-0.48%) |
May 22, 2013 | 14.26 | 14.31 | 14.14 | 14.16 | 610,160 | -0.12(-0.87%) |
May 21, 2013 | 14.36 | 14.39 | 14.26 | 14.29 | 422,476 | -0.08(-0.55%) |
May 20, 2013 | 14.36 | 14.39 | 14.34 | 14.36 | 389,852 | +0.05(+0.31%) |
May 17, 2013 | 14.36 | 14.36 | 14.25 | 14.32 | 273,448 | -0.01(-0.08%) |
May 16, 2013 | 14.22 | 14.42 | 14.18 | 14.33 | 576,942 | +0.11(+0.75%) |
May 15, 2013 | 14.08 | 14.26 | 13.94 | 14.22 | 817,104 | +0.06(+0.40%) |
May 13, 2013 | 14.31 | 14.34 | 14.14 | 14.17 | 903,095 | -0.14(-0.98%) |
May 10, 2013 | 14.29 | 14.34 | 14.25 | 14.31 | 920,183 | +0.03(+0.20%) |
May 09, 2013 | 14.25 | 14.31 | 14.23 | 14.28 | 5,380,313 | -0.54(-3.61%) |
May 08, 2013 | 14.98 | 15.03 | 14.71 | 14.82 | 454,087 | -0.17(-1.13%) |
May 07, 2013 | 14.88 | 15.03 | 14.72 | 14.98 | 389,158 | +0.37(+2.50%) |
May 06, 2013 | 14.62 | 14.69 | 14.60 | 14.62 | 194,551 | +0.03(+0.19%) |
May 03, 2013 | 14.65 | 14.68 | 14.59 | 14.59 | 174,595 | -0.02(-0.15%) |
May 02, 2013 | 14.53 | 14.63 | 14.49 | 14.61 | 136,242 | +0.14(+0.97%) |
May 01, 2013 | 14.58 | 14.64 | 14.43 | 14.47 | 101,529 | -0.11(-0.73%) |
Apr 30, 2013 | 14.61 | 14.65 | 14.56 | 14.58 | 153,772 | -0.05(-0.35%) |
Apr 29, 2013 | 14.42 | 14.69 | 14.42 | 14.63 | 289,011 | +0.22(+1.52%) |
Apr 26, 2013 | 14.42 | 14.49 | 14.36 | 14.41 | 109,859 | +0.04(+0.31%) |
Apr 25, 2013 | 14.61 | 14.62 | 14.36 | 14.36 | 124,195 | -0.25(-1.70%) |
Apr 24, 2013 | 14.56 | 14.62 | 14.51 | 14.61 | 55,979 | +0.05(+0.35%) |
Apr 23, 2013 | 14.51 | 14.61 | 14.44 | 14.56 | 233,369 | +0.10(+0.70%) |
Apr 22, 2013 | 14.47 | 14.51 | 14.14 | 14.46 | 99,848 | +0.01(+0.04%) |
Apr 19, 2013 | 14.32 | 14.45 | 14.21 | 14.45 | 101,787 | +0.11(+0.75%) |
Apr 18, 2013 | 14.36 | 14.39 | 14.21 | 14.35 | 112,165 | +0.07(+0.47%) |
Apr 17, 2013 | 14.43 | 14.47 | 14.23 | 14.28 | 95,336 | -0.17(-1.21%) |
Apr 16, 2013 | 14.28 | 14.48 | 14.23 | 14.45 | 160,349 | +0.23(+1.58%) |
Apr 15, 2013 | 14.48 | 14.51 | 14.13 | 14.23 | 229,703 | -0.20(-1.37%) |
Apr 12, 2013 | 14.36 | 14.50 | 14.36 | 14.43 | 135,482 | -0.02(-0.16%) |
Apr 11, 2013 | 14.29 | 14.56 | 14.24 | 14.45 | 188,561 | +0.23(+1.58%) |
Apr 10, 2013 | 14.02 | 14.29 | 14.01 | 14.22 | 144,189 | +0.17(+1.24%) |
Apr 09, 2013 | 14.20 | 14.20 | 14.04 | 14.05 | 302,982 | -0.13(-0.91%) |
Apr 08, 2013 | 13.90 | 14.23 | 13.86 | 14.18 | 226,407 | +0.34(+2.48%) |
Apr 05, 2013 | 13.85 | 13.86 | 13.64 | 13.84 | 316,476 | -0.04(-0.32%) |
Apr 04, 2013 | 13.84 | 13.94 | 13.83 | 13.88 | 123,386 | +0.03(+0.20%) |
Apr 03, 2013 | 13.91 | 13.94 | 13.83 | 13.85 | 243,669 | -0.06(-0.44%) |
Apr 02, 2013 | 13.93 | 13.96 | 13.83 | 13.91 | 127,252 | +0.04(+0.32%) |