Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 14.65 | 14.98 | 14.65 | 14.81 | 220,813 | +0.16(+1.09%) |
Jul 30, 2013 | 14.60 | 14.73 | 14.57 | 14.65 | 101,881 | +0.15(+1.03%) |
Jul 29, 2013 | 14.70 | 14.75 | 14.41 | 14.50 | 213,016 | -0.27(-1.83%) |
Jul 26, 2013 | 14.65 | 14.90 | 14.65 | 14.77 | 158,111 | +0.00(+0.00%) |
Jul 25, 2013 | 14.57 | 14.84 | 14.37 | 14.77 | 119,018 | +0.24(+1.65%) |
Jul 24, 2013 | 14.66 | 14.67 | 14.45 | 14.53 | 142,907 | -0.02(-0.14%) |
Jul 23, 2013 | 14.88 | 14.88 | 14.53 | 14.55 | 206,994 | -0.21(-1.42%) |
Jul 22, 2013 | 14.47 | 15.15 | 14.45 | 14.76 | 227,014 | +0.31(+2.15%) |
Jul 19, 2013 | 14.47 | 14.69 | 14.44 | 14.45 | 304,780 | -0.05(-0.34%) |
Jul 18, 2013 | 14.46 | 14.74 | 14.29 | 14.50 | 226,243 | +0.08(+0.55%) |
Jul 17, 2013 | 14.57 | 14.58 | 14.40 | 14.42 | 142,085 | -0.05(-0.35%) |
Jul 16, 2013 | 14.54 | 14.57 | 14.44 | 14.47 | 155,535 | -0.05(-0.34%) |
Jul 15, 2013 | 14.51 | 14.59 | 14.40 | 14.52 | 282,353 | +0.01(+0.07%) |
Jul 12, 2013 | 14.52 | 14.69 | 14.50 | 14.51 | 206,950 | -0.07(-0.48%) |
Jul 11, 2013 | 14.64 | 14.68 | 14.39 | 14.58 | 222,645 | +0.14(+0.97%) |
Jul 10, 2013 | 14.30 | 14.47 | 14.25 | 14.44 | 186,210 | +0.11(+0.77%) |
Jul 09, 2013 | 14.38 | 14.36 | 14.28 | 14.33 | 120,463 | +0.03(+0.21%) |
Jul 08, 2013 | 14.46 | 14.52 | 14.25 | 14.30 | 92,227 | -0.12(-0.83%) |
Jul 05, 2013 | 14.36 | 14.53 | 14.31 | 14.42 | 111,635 | +0.27(+1.91%) |
Jul 03, 2013 | 14.01 | 14.19 | 14.01 | 14.15 | 60,095 | +0.02(+0.14%) |
Jul 02, 2013 | 14.15 | 14.20 | 13.89 | 14.13 | 263,937 | -0.02(-0.14%) |
Jul 01, 2013 | 14.06 | 14.36 | 13.94 | 14.15 | 125,703 | +0.15(+1.07%) |
Jun 28, 2013 | 14.10 | 14.13 | 13.85 | 14.00 | 1,008,709 | +0.00(+0.00%) |
Jun 26, 2013 | 14.25 | 14.25 | 13.94 | 14.00 | 132,744 | -0.16(-1.13%) |
Jun 25, 2013 | 14.25 | 14.30 | 13.96 | 14.16 | 194,752 | +0.08(+0.57%) |
Jun 24, 2013 | 14.39 | 14.42 | 14.06 | 14.08 | 170,544 | -0.43(-2.96%) |
Jun 21, 2013 | 14.58 | 14.71 | 14.40 | 14.51 | 232,863 | -0.08(-0.55%) |
Jun 20, 2013 | 14.48 | 14.76 | 14.38 | 14.59 | 305,631 | -0.02(-0.14%) |
Jun 19, 2013 | 14.77 | 15.01 | 14.56 | 14.61 | 151,900 | -0.12(-0.81%) |
Jun 18, 2013 | 14.48 | 14.84 | 14.48 | 14.73 | 93,841 | +0.30(+2.08%) |
Jun 17, 2013 | 14.90 | 14.90 | 14.22 | 14.43 | 170,801 | -0.29(-1.97%) |
Jun 14, 2013 | 14.77 | 15.06 | 14.68 | 14.72 | 135,429 | -0.05(-0.34%) |
Jun 13, 2013 | 14.47 | 14.80 | 14.40 | 14.77 | 163,789 | +0.36(+2.50%) |
Jun 12, 2013 | 14.52 | 14.62 | 14.41 | 14.41 | 94,992 | -0.05(-0.35%) |
Jun 11, 2013 | 14.26 | 14.63 | 14.16 | 14.46 | 118,848 | +0.00(+0.00%) |
Jun 10, 2013 | 14.50 | 14.55 | 14.40 | 14.46 | 201,124 | -0.01(-0.07%) |
Jun 07, 2013 | 14.71 | 14.82 | 14.42 | 14.47 | 279,028 | -0.12(-0.82%) |
Jun 06, 2013 | 14.62 | 14.71 | 14.50 | 14.59 | 115,299 | +0.07(+0.48%) |
Jun 05, 2013 | 14.53 | 14.66 | 14.43 | 14.52 | 152,513 | -0.01(-0.07%) |
Jun 04, 2013 | 14.61 | 14.72 | 14.34 | 14.53 | 178,134 | -0.07(-0.48%) |
Jun 03, 2013 | 14.53 | 14.84 | 14.38 | 14.60 | 128,741 | +0.07(+0.48%) |
May 31, 2013 | 14.58 | 14.74 | 14.45 | 14.53 | 93,584 | -0.17(-1.16%) |
May 30, 2013 | 14.33 | 14.75 | 14.17 | 14.70 | 170,636 | +0.46(+3.23%) |
May 29, 2013 | 14.00 | 14.44 | 14.00 | 14.24 | 253,784 | +0.11(+0.78%) |
May 28, 2013 | 14.22 | 14.40 | 13.94 | 14.13 | 93,896 | +0.11(+0.78%) |
May 24, 2013 | 13.58 | 14.07 | 13.58 | 14.02 | 99,383 | +0.26(+1.89%) |
May 23, 2013 | 13.15 | 13.90 | 12.99 | 13.76 | 135,392 | -0.68(-4.71%) |
May 22, 2013 | 14.54 | 14.91 | 14.38 | 14.44 | 158,072 | -0.12(-0.82%) |
May 21, 2013 | 14.58 | 14.70 | 14.45 | 14.56 | 53,956 | -0.01(-0.07%) |
May 20, 2013 | 14.52 | 14.76 | 14.47 | 14.57 | 108,719 | +0.01(+0.07%) |
May 17, 2013 | 14.47 | 14.60 | 14.39 | 14.56 | 65,094 | +0.15(+1.04%) |
May 16, 2013 | 14.16 | 14.46 | 14.16 | 14.41 | 66,137 | +0.30(+2.13%) |
May 15, 2013 | 13.77 | 14.20 | 13.71 | 14.11 | 80,552 | +0.47(+3.45%) |
May 13, 2013 | 13.84 | 13.84 | 13.54 | 13.64 | 51,265 | -0.26(-1.87%) |
May 10, 2013 | 14.06 | 14.09 | 13.88 | 13.90 | 41,609 | -0.13(-0.93%) |
May 09, 2013 | 14.04 | 14.12 | 13.92 | 14.03 | 66,722 | -0.06(-0.43%) |
May 08, 2013 | 14.25 | 14.25 | 13.90 | 14.09 | 75,520 | -0.20(-1.40%) |
May 07, 2013 | 14.07 | 14.44 | 14.02 | 14.29 | 91,143 | +0.29(+2.07%) |
May 06, 2013 | 13.79 | 14.14 | 13.79 | 14.00 | 87,771 | +0.19(+1.38%) |
May 03, 2013 | 13.75 | 14.10 | 13.59 | 13.81 | 225,371 | +0.22(+1.62%) |
May 02, 2013 | 13.22 | 13.59 | 13.17 | 13.59 | 84,082 | +0.49(+3.74%) |