Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 15.25 | 15.36 | 15.02 | 15.16 | 145,875 | -0.07(-0.45%) |
Jul 30, 2013 | 15.27 | 15.27 | 15.01 | 15.23 | 160,946 | -0.07(-0.44%) |
Jul 29, 2013 | 15.70 | 15.70 | 15.17 | 15.30 | 179,526 | -0.40(-2.54%) |
Jul 26, 2013 | 16.14 | 16.17 | 15.59 | 15.70 | 201,733 | -0.63(-3.87%) |
Jul 25, 2013 | 15.50 | 16.33 | 15.50 | 16.33 | 330,295 | +1.13(+7.41%) |
Jul 24, 2013 | 15.41 | 15.41 | 15.08 | 15.20 | 113,125 | -0.19(-1.26%) |
Jul 23, 2013 | 15.64 | 15.64 | 15.37 | 15.39 | 109,563 | -0.19(-1.25%) |
Jul 22, 2013 | 15.49 | 15.67 | 15.49 | 15.59 | 117,650 | -0.01(-0.06%) |
Jul 19, 2013 | 15.66 | 15.84 | 15.55 | 15.60 | 163,345 | -0.13(-0.80%) |
Jul 18, 2013 | 15.55 | 15.91 | 15.54 | 15.72 | 213,785 | +0.21(+1.38%) |
Jul 17, 2013 | 15.61 | 15.69 | 15.45 | 15.51 | 138,733 | -0.05(-0.31%) |
Jul 16, 2013 | 15.54 | 15.76 | 15.39 | 15.56 | 164,255 | +0.27(+1.78%) |
Jul 15, 2013 | 14.91 | 15.31 | 14.91 | 15.29 | 120,387 | +0.42(+2.81%) |
Jul 12, 2013 | 14.90 | 14.95 | 14.74 | 14.87 | 85,952 | -0.03(-0.20%) |
Jul 11, 2013 | 14.95 | 14.96 | 14.81 | 14.90 | 107,742 | +0.15(+0.99%) |
Jul 10, 2013 | 14.77 | 14.81 | 14.67 | 14.75 | 109,474 | -0.02(-0.13%) |
Jul 09, 2013 | 14.87 | 14.94 | 14.53 | 14.77 | 195,452 | -0.05(-0.33%) |
Jul 08, 2013 | 14.66 | 14.85 | 14.48 | 14.82 | 178,887 | +0.20(+1.40%) |
Jul 05, 2013 | 14.30 | 14.62 | 14.24 | 14.62 | 149,669 | +0.51(+3.58%) |
Jul 03, 2013 | 14.18 | 14.22 | 13.97 | 14.11 | 101,314 | -0.14(-0.95%) |
Jul 02, 2013 | 14.08 | 14.26 | 13.99 | 14.25 | 231,175 | +0.12(+0.84%) |
Jul 01, 2013 | 14.00 | 14.21 | 13.83 | 14.13 | 121,017 | +0.19(+1.39%) |
Jun 28, 2013 | 14.10 | 14.10 | 13.78 | 13.94 | 233,646 | -0.24(-1.71%) |
Jun 27, 2013 | 13.94 | 14.22 | 13.91 | 14.18 | 113,548 | +0.36(+2.60%) |
Jun 26, 2013 | 13.89 | 13.89 | 13.63 | 13.82 | 208,236 | +0.05(+0.35%) |
Jun 25, 2013 | 13.74 | 13.87 | 13.60 | 13.77 | 188,970 | +0.17(+1.28%) |
Jun 24, 2013 | 13.83 | 13.83 | 13.50 | 13.60 | 232,093 | -0.35(-2.50%) |
Jun 21, 2013 | 13.96 | 13.96 | 13.42 | 13.95 | 321,254 | +0.04(+0.28%) |
Jun 20, 2013 | 14.26 | 14.34 | 13.85 | 13.91 | 182,509 | -0.52(-3.63%) |
Jun 19, 2013 | 14.72 | 14.83 | 14.39 | 14.43 | 144,849 | -0.39(-2.62%) |
Jun 18, 2013 | 14.85 | 14.85 | 14.69 | 14.82 | 139,019 | -0.01(-0.07%) |
Jun 17, 2013 | 15.02 | 15.04 | 14.81 | 14.83 | 170,682 | -0.11(-0.72%) |
Jun 14, 2013 | 15.19 | 15.22 | 14.94 | 14.94 | 356,448 | -0.23(-1.54%) |
Jun 13, 2013 | 15.22 | 15.31 | 15.00 | 15.17 | 226,420 | -0.16(-1.01%) |
Jun 12, 2013 | 15.49 | 15.56 | 15.20 | 15.32 | 123,806 | -0.10(-0.63%) |
Jun 11, 2013 | 15.67 | 15.67 | 15.35 | 15.42 | 216,500 | -0.33(-2.10%) |
Jun 10, 2013 | 15.59 | 15.78 | 15.37 | 15.75 | 225,431 | +0.16(+1.00%) |
Jun 07, 2013 | 15.56 | 15.69 | 15.46 | 15.60 | 165,961 | +0.10(+0.63%) |
Jun 06, 2013 | 15.50 | 15.53 | 15.14 | 15.50 | 207,479 | -0.03(-0.19%) |
Jun 05, 2013 | 15.28 | 15.60 | 15.27 | 15.53 | 228,744 | +0.22(+1.46%) |
Jun 04, 2013 | 15.51 | 15.71 | 15.13 | 15.30 | 169,995 | -0.20(-1.31%) |
Jun 03, 2013 | 15.04 | 15.53 | 14.96 | 15.51 | 331,961 | +0.47(+3.10%) |
May 31, 2013 | 14.94 | 15.25 | 14.94 | 15.04 | 228,501 | +0.03(+0.19%) |
May 30, 2013 | 14.85 | 15.09 | 14.85 | 15.01 | 226,107 | +0.27(+1.84%) |
May 29, 2013 | 14.80 | 14.91 | 14.65 | 14.74 | 221,666 | -0.17(-1.17%) |
May 28, 2013 | 14.40 | 14.99 | 14.40 | 14.92 | 240,187 | +0.65(+4.56%) |
May 24, 2013 | 14.22 | 14.41 | 14.10 | 14.27 | 157,367 | +0.00(+0.00%) |
May 23, 2013 | 13.71 | 14.32 | 13.45 | 14.27 | 273,866 | +0.46(+3.30%) |
May 22, 2013 | 14.21 | 14.45 | 13.74 | 13.81 | 272,433 | -0.41(-2.87%) |
May 21, 2013 | 14.43 | 14.43 | 14.17 | 14.22 | 108,515 | -0.16(-1.15%) |
May 20, 2013 | 14.06 | 14.47 | 14.06 | 14.38 | 150,769 | +0.25(+1.79%) |
May 17, 2013 | 14.06 | 14.19 | 13.98 | 14.13 | 158,118 | +0.09(+0.62%) |
May 16, 2013 | 14.09 | 14.09 | 13.88 | 14.04 | 165,000 | -0.13(-0.89%) |
May 15, 2013 | 14.38 | 14.43 | 14.11 | 14.17 | 331,002 | +0.91(+6.88%) |
May 13, 2013 | 13.35 | 13.42 | 13.18 | 13.26 | 121,679 | -0.12(-0.87%) |
May 10, 2013 | 13.36 | 13.42 | 13.29 | 13.37 | 148,977 | +0.07(+0.51%) |
May 09, 2013 | 13.17 | 13.37 | 13.11 | 13.30 | 246,015 | +0.15(+1.11%) |
May 08, 2013 | 13.19 | 13.34 | 13.01 | 13.16 | 283,880 | -0.10(-0.73%) |
May 07, 2013 | 13.10 | 13.33 | 13.10 | 13.26 | 221,924 | +0.14(+1.04%) |
May 06, 2013 | 13.29 | 13.54 | 13.05 | 13.12 | 201,002 | -0.14(-1.02%) |
May 03, 2013 | 13.25 | 13.48 | 13.11 | 13.26 | 293,780 | +0.15(+1.11%) |
May 02, 2013 | 13.06 | 13.17 | 12.98 | 13.11 | 395,318 | +0.16(+1.20%) |