Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 16.11 | 16.64 | 16.06 | 16.14 | 43,598 | +0.01(+0.06%) |
Jul 30, 2013 | 16.44 | 16.44 | 16.01 | 16.13 | 13,802 | -0.19(-1.16%) |
Jul 29, 2013 | 16.25 | 16.33 | 16.00 | 16.32 | 60,326 | -0.01(-0.06%) |
Jul 26, 2013 | 16.05 | 16.48 | 16.00 | 16.33 | 29,086 | +0.12(+0.74%) |
Jul 25, 2013 | 16.01 | 16.25 | 15.95 | 16.21 | 50,383 | +0.21(+1.31%) |
Jul 24, 2013 | 16.43 | 16.43 | 15.95 | 16.00 | 15,225 | -0.30(-1.84%) |
Jul 23, 2013 | 16.68 | 16.68 | 16.26 | 16.30 | 27,557 | -0.32(-1.93%) |
Jul 22, 2013 | 16.36 | 16.70 | 16.33 | 16.62 | 37,764 | +0.35(+2.15%) |
Jul 19, 2013 | 16.00 | 16.44 | 15.82 | 16.27 | 53,442 | +0.24(+1.50%) |
Jul 18, 2013 | 16.12 | 16.42 | 15.94 | 16.03 | 36,953 | -0.02(-0.12%) |
Jul 17, 2013 | 15.55 | 16.09 | 15.45 | 16.05 | 98,762 | +0.54(+3.48%) |
Jul 16, 2013 | 15.50 | 15.55 | 15.32 | 15.51 | 60,147 | +0.04(+0.26%) |
Jul 15, 2013 | 15.15 | 15.47 | 15.15 | 15.47 | 84,396 | +0.35(+2.31%) |
Jul 12, 2013 | 14.96 | 15.14 | 14.90 | 15.12 | 106,868 | +0.15(+1.00%) |
Jul 11, 2013 | 14.98 | 15.10 | 14.90 | 14.97 | 212,930 | +0.09(+0.60%) |
Jul 10, 2013 | 14.74 | 15.00 | 14.50 | 14.88 | 215,478 | +0.38(+2.62%) |
Jul 09, 2013 | 14.40 | 14.50 | 14.32 | 14.50 | 159,196 | +0.16(+1.12%) |
Jul 08, 2013 | 14.45 | 14.48 | 14.25 | 14.34 | 50,570 | -0.06(-0.42%) |
Jul 05, 2013 | 14.34 | 14.45 | 13.99 | 14.40 | 21,893 | +0.29(+2.06%) |
Jul 03, 2013 | 13.94 | 14.25 | 13.65 | 14.11 | 15,271 | +0.12(+0.86%) |
Jul 02, 2013 | 14.20 | 14.21 | 13.81 | 13.99 | 37,479 | -0.16(-1.13%) |
Jul 01, 2013 | 13.58 | 14.30 | 13.50 | 14.15 | 33,787 | +0.69(+5.13%) |
Jun 28, 2013 | 13.40 | 13.52 | 13.07 | 13.46 | 381,076 | +0.03(+0.22%) |
Jun 27, 2013 | 13.43 | 13.55 | 13.40 | 13.43 | 24,596 | -0.02(-0.15%) |
Jun 26, 2013 | 13.62 | 13.64 | 13.41 | 13.45 | 116,962 | -0.07(-0.52%) |
Jun 25, 2013 | 13.67 | 13.73 | 13.51 | 13.52 | 62,720 | +0.02(+0.15%) |
Jun 24, 2013 | 13.70 | 13.70 | 13.50 | 13.50 | 34,406 | -0.20(-1.46%) |
Jun 21, 2013 | 13.60 | 13.79 | 13.51 | 13.70 | 84,613 | +0.14(+1.03%) |
Jun 20, 2013 | 13.67 | 13.74 | 13.50 | 13.56 | 59,974 | -0.33(-2.38%) |
Jun 19, 2013 | 13.92 | 13.94 | 13.80 | 13.89 | 34,571 | -0.05(-0.36%) |
Jun 18, 2013 | 13.87 | 13.97 | 13.85 | 13.94 | 37,466 | +0.02(+0.14%) |
Jun 17, 2013 | 14.24 | 14.24 | 13.84 | 13.92 | 43,211 | -0.28(-1.97%) |
Jun 14, 2013 | 14.18 | 14.39 | 14.08 | 14.20 | 18,612 | +0.02(+0.14%) |
Jun 13, 2013 | 13.95 | 14.23 | 13.94 | 14.18 | 8,064 | +0.26(+1.87%) |
Jun 12, 2013 | 14.12 | 14.12 | 13.86 | 13.92 | 9,250 | -0.08(-0.57%) |
Jun 11, 2013 | 13.97 | 14.23 | 13.77 | 14.00 | 10,818 | -0.13(-0.92%) |
Jun 10, 2013 | 14.14 | 14.18 | 13.88 | 14.13 | 11,377 | -0.02(-0.14%) |
Jun 07, 2013 | 14.24 | 14.31 | 13.96 | 14.15 | 22,723 | +0.04(+0.28%) |
Jun 06, 2013 | 13.90 | 14.11 | 13.78 | 14.11 | 33,792 | +0.26(+1.88%) |
Jun 05, 2013 | 13.98 | 14.09 | 13.82 | 13.85 | 10,362 | -0.22(-1.56%) |
Jun 04, 2013 | 14.17 | 14.20 | 13.92 | 14.07 | 30,635 | -0.05(-0.35%) |
Jun 03, 2013 | 13.91 | 14.28 | 13.85 | 14.12 | 73,593 | +0.33(+2.39%) |
May 31, 2013 | 13.85 | 13.96 | 13.64 | 13.79 | 25,914 | -0.13(-0.93%) |
May 30, 2013 | 13.82 | 14.00 | 13.82 | 13.92 | 9,862 | +0.12(+0.87%) |
May 29, 2013 | 14.22 | 14.22 | 13.73 | 13.80 | 23,609 | -0.50(-3.50%) |
May 28, 2013 | 14.15 | 14.31 | 14.03 | 14.30 | 77,460 | +0.28(+2.00%) |
May 24, 2013 | 14.12 | 14.12 | 13.87 | 14.02 | 20,455 | -0.15(-1.06%) |
May 23, 2013 | 13.75 | 14.17 | 13.75 | 14.17 | 22,223 | +0.02(+0.14%) |
May 22, 2013 | 14.00 | 14.22 | 14.00 | 14.15 | 35,736 | +0.12(+0.86%) |
May 21, 2013 | 14.01 | 14.17 | 13.92 | 14.03 | 14,985 | +0.01(+0.07%) |
May 20, 2013 | 14.13 | 14.20 | 13.61 | 14.02 | 33,568 | -0.12(-0.85%) |
May 17, 2013 | 14.23 | 14.23 | 13.76 | 14.14 | 30,374 | -0.05(-0.35%) |
May 16, 2013 | 14.20 | 14.20 | 14.07 | 14.19 | 12,437 | -0.02(-0.14%) |
May 15, 2013 | 14.19 | 14.25 | 14.00 | 14.21 | 15,132 | +0.11(+0.78%) |
May 13, 2013 | 13.91 | 14.20 | 13.85 | 14.10 | 22,128 | +0.10(+0.71%) |
May 10, 2013 | 13.75 | 14.02 | 13.70 | 14.00 | 57,607 | +0.29(+2.12%) |
May 09, 2013 | 13.92 | 13.97 | 13.68 | 13.71 | 7,380 | -0.22(-1.58%) |
May 08, 2013 | 13.92 | 14.02 | 13.25 | 13.93 | 1,026,207 | -0.09(-0.64%) |
May 07, 2013 | 14.20 | 14.20 | 13.96 | 14.02 | 13,412 | -0.20(-1.41%) |
May 06, 2013 | 14.19 | 14.25 | 14.00 | 14.22 | 38,982 | +0.20(+1.43%) |
May 03, 2013 | 14.09 | 14.12 | 13.93 | 14.02 | 27,381 | +0.06(+0.43%) |
May 02, 2013 | 13.62 | 14.02 | 13.54 | 13.96 | 27,353 | +0.38(+2.80%) |