Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 13.15 | 13.21 | 12.98 | 12.98 | 197,784 | +0.09(+0.71%) |
Jun 26, 2013 | 12.71 | 12.98 | 12.67 | 12.89 | 230,241 | +0.28(+2.26%) |
Jun 25, 2013 | 12.57 | 12.75 | 12.47 | 12.60 | 225,462 | +0.13(+1.05%) |
Jun 24, 2013 | 12.76 | 12.79 | 12.15 | 12.47 | 626,701 | -0.34(-2.66%) |
Jun 21, 2013 | 13.12 | 13.15 | 12.73 | 12.81 | 241,461 | -0.24(-1.83%) |
Jun 20, 2013 | 13.26 | 13.26 | 12.90 | 13.05 | 399,251 | -0.20(-1.55%) |
Jun 19, 2013 | 13.46 | 13.52 | 13.23 | 13.26 | 185,543 | -0.24(-1.81%) |
Jun 18, 2013 | 13.41 | 13.54 | 13.35 | 13.50 | 320,549 | +0.19(+1.45%) |
Jun 17, 2013 | 13.39 | 13.46 | 13.23 | 13.31 | 232,111 | +0.05(+0.34%) |
Jun 14, 2013 | 13.22 | 13.45 | 13.01 | 13.26 | 494,980 | +0.11(+0.87%) |
Jun 13, 2013 | 12.76 | 13.15 | 12.67 | 13.15 | 470,167 | +0.38(+2.99%) |
Jun 12, 2013 | 13.09 | 13.19 | 12.76 | 12.77 | 395,350 | -0.32(-2.48%) |
Jun 11, 2013 | 13.27 | 13.29 | 13.09 | 13.09 | 207,027 | -0.17(-1.29%) |
Jun 10, 2013 | 13.21 | 13.41 | 13.12 | 13.26 | 203,721 | +0.14(+1.08%) |
Jun 07, 2013 | 13.18 | 13.24 | 13.09 | 13.12 | 213,841 | -0.01(-0.09%) |
Jun 06, 2013 | 13.09 | 13.17 | 13.04 | 13.13 | 302,204 | +0.02(+0.13%) |
Jun 05, 2013 | 13.30 | 13.37 | 13.10 | 13.12 | 203,966 | -0.23(-1.75%) |
Jun 04, 2013 | 12.88 | 13.45 | 12.86 | 13.35 | 860,721 | +0.42(+3.26%) |
Jun 03, 2013 | 13.30 | 13.33 | 12.69 | 12.93 | 1,133,106 | -0.36(-2.70%) |
May 31, 2013 | 13.77 | 13.79 | 13.09 | 13.29 | 765,766 | -0.51(-3.67%) |
May 30, 2013 | 13.91 | 13.98 | 13.77 | 13.79 | 284,198 | -0.11(-0.78%) |
May 29, 2013 | 13.79 | 13.92 | 13.53 | 13.90 | 836,255 | -0.44(-3.06%) |
May 28, 2013 | 14.39 | 14.55 | 14.17 | 14.34 | 769,618 | +0.03(+0.24%) |
May 24, 2013 | 14.16 | 14.38 | 14.11 | 14.30 | 293,847 | +0.07(+0.48%) |
May 23, 2013 | 14.25 | 14.28 | 13.94 | 14.24 | 684,106 | -0.07(-0.48%) |
May 22, 2013 | 14.40 | 14.46 | 14.28 | 14.30 | 604,080 | -0.13(-0.87%) |
May 21, 2013 | 14.51 | 14.54 | 14.40 | 14.43 | 418,266 | -0.08(-0.55%) |
May 20, 2013 | 14.51 | 14.53 | 14.49 | 14.51 | 385,968 | +0.05(+0.31%) |
May 17, 2013 | 14.51 | 14.51 | 14.40 | 14.46 | 270,723 | -0.01(-0.08%) |
May 16, 2013 | 14.37 | 14.56 | 14.32 | 14.47 | 571,194 | +0.11(+0.75%) |
May 15, 2013 | 14.22 | 14.41 | 14.08 | 14.37 | 808,962 | +0.06(+0.40%) |
May 13, 2013 | 14.45 | 14.48 | 14.28 | 14.31 | 894,097 | -0.14(-0.98%) |
May 10, 2013 | 14.44 | 14.48 | 14.39 | 14.45 | 911,015 | +0.03(+0.20%) |
May 09, 2013 | 14.40 | 14.45 | 14.37 | 14.42 | 5,326,702 | -0.54(-3.61%) |
May 08, 2013 | 15.13 | 15.18 | 14.86 | 14.96 | 449,562 | -0.17(-1.13%) |
May 07, 2013 | 15.03 | 15.19 | 14.87 | 15.13 | 385,281 | +0.37(+2.50%) |
May 06, 2013 | 14.77 | 14.84 | 14.75 | 14.77 | 192,612 | +0.03(+0.19%) |
May 03, 2013 | 14.80 | 14.83 | 14.74 | 14.74 | 172,856 | -0.02(-0.15%) |
May 02, 2013 | 14.67 | 14.78 | 14.64 | 14.76 | 134,884 | +0.14(+0.97%) |
May 01, 2013 | 14.73 | 14.79 | 14.58 | 14.62 | 100,518 | -0.11(-0.73%) |
Apr 30, 2013 | 14.75 | 14.80 | 14.71 | 14.73 | 152,240 | -0.05(-0.35%) |
Apr 29, 2013 | 14.57 | 14.83 | 14.56 | 14.78 | 286,132 | +0.22(+1.52%) |
Apr 26, 2013 | 14.56 | 14.64 | 14.51 | 14.55 | 108,764 | +0.05(+0.31%) |
Apr 25, 2013 | 14.75 | 14.77 | 14.50 | 14.51 | 122,958 | -0.25(-1.70%) |
Apr 24, 2013 | 14.70 | 14.77 | 14.66 | 14.76 | 55,421 | +0.05(+0.35%) |
Apr 23, 2013 | 14.65 | 14.75 | 14.59 | 14.71 | 231,044 | +0.10(+0.70%) |
Apr 22, 2013 | 14.62 | 14.66 | 14.28 | 14.61 | 98,853 | +0.01(+0.04%) |
Apr 19, 2013 | 14.46 | 14.60 | 14.36 | 14.60 | 100,772 | +0.11(+0.75%) |
Apr 18, 2013 | 14.50 | 14.54 | 14.35 | 14.49 | 111,047 | +0.07(+0.47%) |
Apr 17, 2013 | 14.57 | 14.62 | 14.37 | 14.42 | 94,386 | -0.18(-1.21%) |
Apr 16, 2013 | 14.42 | 14.62 | 14.37 | 14.60 | 158,752 | +0.23(+1.58%) |
Apr 15, 2013 | 14.62 | 14.66 | 14.27 | 14.37 | 227,415 | -0.20(-1.37%) |
Apr 12, 2013 | 14.51 | 14.65 | 14.51 | 14.57 | 134,132 | -0.02(-0.16%) |
Apr 11, 2013 | 14.43 | 14.70 | 14.38 | 14.59 | 186,682 | +0.23(+1.58%) |
Apr 10, 2013 | 14.16 | 14.44 | 14.15 | 14.37 | 142,753 | +0.18(+1.24%) |
Apr 09, 2013 | 14.34 | 14.34 | 14.18 | 14.19 | 299,963 | -0.13(-0.91%) |
Apr 08, 2013 | 14.04 | 14.37 | 14.00 | 14.32 | 224,151 | +0.35(+2.48%) |
Apr 05, 2013 | 13.99 | 14.00 | 13.78 | 13.97 | 313,322 | -0.05(-0.32%) |
Apr 04, 2013 | 13.97 | 14.08 | 13.97 | 14.02 | 122,156 | +0.03(+0.20%) |
Apr 03, 2013 | 14.05 | 14.08 | 13.97 | 13.99 | 241,241 | -0.06(-0.45%) |
Apr 02, 2013 | 14.07 | 14.10 | 13.97 | 14.05 | 125,984 | +0.05(+0.33%) |