Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 13.98 | 14.02 | 13.77 | 13.78 | 243,568 | -0.22(-1.61%) |
Jun 27, 2013 | 13.78 | 14.02 | 13.78 | 14.00 | 0 | +0.33(+2.42%) |
Jun 26, 2013 | 14.02 | 14.04 | 13.67 | 13.67 | 0 | -0.08(-0.56%) |
Jun 25, 2013 | 13.82 | 13.82 | 13.59 | 13.75 | 0 | +0.08(+0.57%) |
Jun 24, 2013 | 13.62 | 13.99 | 13.62 | 13.67 | 0 | -0.01(-0.10%) |
Jun 21, 2013 | 13.35 | 13.92 | 13.24 | 13.68 | 942,828 | +0.39(+2.91%) |
Jun 20, 2013 | 13.29 | 13.56 | 13.22 | 13.30 | 0 | -0.09(-0.68%) |
Jun 19, 2013 | 13.66 | 13.66 | 13.28 | 13.39 | 0 | -0.23(-1.70%) |
Jun 18, 2013 | 13.42 | 13.68 | 13.35 | 13.62 | 0 | +0.25(+1.89%) |
Jun 17, 2013 | 13.53 | 13.53 | 13.21 | 13.37 | 0 | -0.02(-0.16%) |
Jun 14, 2013 | 13.73 | 13.73 | 13.39 | 13.39 | 0 | -0.32(-2.36%) |
Jun 13, 2013 | 13.59 | 13.79 | 13.54 | 13.71 | 63,229 | +0.14(+1.04%) |
Jun 12, 2013 | 13.82 | 13.82 | 13.50 | 13.57 | 29,991 | -0.13(-0.92%) |
Jun 11, 2013 | 13.80 | 13.90 | 13.59 | 13.70 | 55,149 | -0.25(-1.76%) |
Jun 10, 2013 | 13.92 | 13.97 | 13.81 | 13.94 | 0 | +0.05(+0.35%) |
Jun 07, 2013 | 13.92 | 13.92 | 13.78 | 13.90 | 0 | -0.01(-0.10%) |
Jun 06, 2013 | 13.70 | 13.92 | 13.64 | 13.91 | 66,422 | +0.27(+1.96%) |
Jun 05, 2013 | 13.78 | 13.81 | 13.55 | 13.64 | 0 | -0.15(-1.07%) |
Jun 04, 2013 | 13.90 | 13.99 | 13.64 | 13.79 | 0 | -0.06(-0.41%) |
Jun 03, 2013 | 13.66 | 13.92 | 13.57 | 13.85 | 154,734 | +0.25(+1.86%) |
May 31, 2013 | 13.66 | 13.78 | 13.42 | 13.59 | 70,128 | -0.18(-1.33%) |
May 30, 2013 | 13.78 | 13.79 | 13.68 | 13.78 | 34,478 | +0.08(+0.56%) |
May 29, 2013 | 13.59 | 13.83 | 13.42 | 13.70 | 47,550 | +0.00(+0.00%) |
May 28, 2013 | 13.70 | 13.72 | 13.59 | 13.70 | 108,549 | +0.08(+0.62%) |
May 24, 2013 | 13.31 | 13.67 | 13.22 | 13.61 | 0 | +0.28(+2.11%) |
May 23, 2013 | 13.26 | 13.59 | 13.25 | 13.33 | 0 | -0.01(-0.11%) |
May 22, 2013 | 13.56 | 13.69 | 13.20 | 13.35 | 0 | -0.23(-1.71%) |
May 21, 2013 | 13.55 | 13.61 | 13.44 | 13.58 | 0 | +0.02(+0.16%) |
May 20, 2013 | 13.45 | 13.57 | 13.43 | 13.56 | 0 | +0.03(+0.21%) |
May 17, 2013 | 13.45 | 13.54 | 13.39 | 13.53 | 0 | +0.08(+0.63%) |
May 16, 2013 | 13.50 | 13.54 | 13.21 | 13.45 | 47,542 | -0.06(-0.47%) |
May 15, 2013 | 13.41 | 13.52 | 13.34 | 13.51 | 0 | +0.36(+2.73%) |
May 13, 2013 | 13.09 | 13.23 | 13.07 | 13.15 | 0 | +0.01(+0.11%) |
May 10, 2013 | 13.39 | 13.39 | 13.11 | 13.14 | 0 | -0.18(-1.37%) |
May 09, 2013 | 13.27 | 13.45 | 13.25 | 13.32 | 0 | +0.07(+0.53%) |
May 08, 2013 | 13.42 | 13.42 | 13.19 | 13.25 | 0 | -0.20(-1.46%) |
May 07, 2013 | 13.40 | 13.52 | 13.31 | 13.45 | 0 | +0.20(+1.49%) |
May 06, 2013 | 13.13 | 13.28 | 12.98 | 13.25 | 0 | +0.15(+1.17%) |
May 03, 2013 | 13.09 | 13.18 | 12.91 | 13.10 | 0 | +0.18(+1.40%) |
May 02, 2013 | 12.71 | 12.98 | 12.68 | 12.91 | 0 | +0.29(+2.32%) |
May 01, 2013 | 13.16 | 13.16 | 12.59 | 12.62 | 158,994 | -0.54(-4.08%) |
Apr 30, 2013 | 13.01 | 13.21 | 12.94 | 13.16 | 0 | +0.16(+1.23%) |
Apr 29, 2013 | 12.96 | 13.09 | 12.89 | 13.00 | 55,234 | +0.12(+0.92%) |
Apr 26, 2013 | 13.14 | 13.14 | 12.84 | 12.88 | 65,753 | -0.25(-1.91%) |
Apr 25, 2013 | 13.38 | 13.38 | 13.04 | 13.13 | 72,655 | -0.18(-1.36%) |
Apr 24, 2013 | 12.94 | 13.38 | 12.89 | 13.31 | 82,161 | +0.40(+3.08%) |
Apr 23, 2013 | 12.53 | 12.93 | 12.47 | 12.91 | 66,387 | +0.53(+4.28%) |
Apr 22, 2013 | 12.48 | 12.48 | 12.15 | 12.38 | 78,063 | -0.11(-0.89%) |
Apr 19, 2013 | 12.20 | 12.51 | 12.20 | 12.50 | 68,845 | +0.27(+2.23%) |
Apr 18, 2013 | 12.15 | 12.25 | 12.01 | 12.22 | 105,060 | +0.06(+0.46%) |
Apr 17, 2013 | 12.18 | 12.36 | 11.95 | 12.17 | 91,143 | -0.14(-1.13%) |
Apr 16, 2013 | 12.17 | 12.32 | 12.14 | 12.31 | 62,271 | +0.20(+1.67%) |
Apr 15, 2013 | 12.61 | 12.61 | 12.01 | 12.11 | 123,107 | -0.51(-4.04%) |
Apr 12, 2013 | 12.59 | 12.67 | 12.51 | 12.61 | 58,088 | -0.06(-0.44%) |
Apr 11, 2013 | 12.54 | 12.74 | 12.54 | 12.67 | 59,286 | -0.02(-0.16%) |
Apr 10, 2013 | 12.49 | 12.71 | 12.42 | 12.69 | 53,595 | +0.27(+2.19%) |
Apr 09, 2013 | 12.64 | 12.66 | 12.41 | 12.42 | 49,581 | -0.29(-2.30%) |
Apr 08, 2013 | 12.69 | 12.77 | 12.42 | 12.71 | 46,466 | +0.08(+0.61%) |
Apr 05, 2013 | 12.40 | 12.67 | 12.37 | 12.64 | 43,998 | +0.03(+0.22%) |
Apr 04, 2013 | 12.57 | 12.62 | 12.38 | 12.61 | 69,118 | +0.06(+0.44%) |
Apr 03, 2013 | 12.83 | 12.87 | 12.49 | 12.55 | 57,406 | -0.22(-1.75%) |
Apr 02, 2013 | 12.84 | 12.87 | 12.74 | 12.77 | 44,031 | +0.03(+0.22%) |