Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 15.74 | 16.53 | 15.57 | 15.88 | 188,679 | +0.26(+1.69%) |
Jul 30, 2013 | 15.55 | 15.98 | 15.46 | 15.62 | 88,975 | +0.11(+0.68%) |
Jul 29, 2013 | 15.78 | 15.78 | 15.36 | 15.51 | 89,004 | -0.27(-1.71%) |
Jul 26, 2013 | 16.05 | 16.05 | 15.54 | 15.78 | 71,819 | -0.48(-2.96%) |
Jul 25, 2013 | 15.60 | 16.29 | 15.60 | 16.27 | 92,637 | +0.55(+3.47%) |
Jul 24, 2013 | 16.14 | 16.14 | 15.51 | 15.72 | 94,171 | -0.34(-2.11%) |
Jul 23, 2013 | 16.12 | 16.12 | 15.85 | 16.06 | 72,969 | +0.06(+0.36%) |
Jul 22, 2013 | 15.78 | 16.14 | 15.75 | 16.00 | 112,072 | +0.16(+1.04%) |
Jul 19, 2013 | 15.90 | 16.12 | 15.77 | 15.84 | 136,175 | -0.14(-0.86%) |
Jul 18, 2013 | 15.72 | 16.32 | 15.57 | 15.97 | 148,085 | +0.29(+1.86%) |
Jul 17, 2013 | 15.64 | 15.88 | 15.50 | 15.68 | 91,798 | +0.18(+1.16%) |
Jul 16, 2013 | 15.42 | 15.55 | 15.26 | 15.50 | 103,880 | +0.18(+1.17%) |
Jul 15, 2013 | 14.94 | 15.35 | 14.74 | 15.32 | 119,893 | +0.42(+2.81%) |
Jul 12, 2013 | 15.18 | 15.27 | 14.86 | 14.91 | 132,633 | -0.37(-2.39%) |
Jul 11, 2013 | 15.18 | 15.35 | 15.02 | 15.27 | 125,807 | +0.42(+2.85%) |
Jul 10, 2013 | 14.87 | 15.07 | 14.75 | 14.85 | 116,455 | +0.03(+0.18%) |
Jul 09, 2013 | 14.37 | 14.90 | 14.23 | 14.82 | 177,494 | +0.55(+3.82%) |
Jul 08, 2013 | 14.20 | 14.34 | 14.20 | 14.28 | 128,611 | +0.14(+0.97%) |
Jul 05, 2013 | 14.08 | 14.15 | 13.79 | 14.14 | 78,161 | +0.30(+2.18%) |
Jul 03, 2013 | 13.79 | 13.97 | 13.54 | 13.84 | 43,200 | +0.06(+0.46%) |
Jul 02, 2013 | 13.79 | 13.98 | 13.58 | 13.77 | 113,135 | -0.06(-0.42%) |
Jul 01, 2013 | 13.57 | 13.99 | 13.42 | 13.83 | 168,835 | +0.23(+1.67%) |
Jun 28, 2013 | 13.51 | 13.78 | 13.36 | 13.60 | 637,754 | +0.08(+0.63%) |
Jun 27, 2013 | 13.18 | 13.57 | 13.17 | 13.52 | 72,988 | +0.42(+3.19%) |
Jun 26, 2013 | 13.45 | 13.45 | 13.07 | 13.10 | 107,742 | -0.21(-1.59%) |
Jun 25, 2013 | 13.20 | 13.35 | 13.15 | 13.31 | 100,079 | +0.26(+2.03%) |
Jun 24, 2013 | 13.25 | 13.31 | 12.96 | 13.05 | 148,012 | -0.38(-2.84%) |
Jun 21, 2013 | 13.82 | 13.85 | 13.39 | 13.43 | 430,528 | -0.32(-2.35%) |
Jun 20, 2013 | 13.68 | 13.77 | 13.47 | 13.75 | 198,903 | -0.21(-1.52%) |
Jun 19, 2013 | 14.33 | 14.46 | 13.96 | 13.96 | 107,171 | -0.41(-2.87%) |
Jun 18, 2013 | 14.01 | 14.64 | 13.93 | 14.38 | 170,362 | +0.50(+3.58%) |
Jun 17, 2013 | 13.74 | 14.11 | 13.67 | 13.88 | 138,471 | +0.35(+2.62%) |
Jun 14, 2013 | 13.52 | 13.57 | 13.40 | 13.52 | 106,500 | -0.08(-0.58%) |
Jun 13, 2013 | 13.19 | 13.66 | 13.19 | 13.60 | 87,487 | +0.41(+3.13%) |
Jun 12, 2013 | 13.31 | 13.39 | 13.18 | 13.19 | 85,750 | +0.06(+0.44%) |
Jun 11, 2013 | 13.45 | 13.45 | 13.09 | 13.13 | 76,517 | -0.53(-3.86%) |
Jun 10, 2013 | 13.12 | 13.66 | 13.04 | 13.66 | 155,043 | +0.59(+4.52%) |
Jun 07, 2013 | 13.45 | 13.45 | 12.95 | 13.07 | 106,911 | -0.21(-1.55%) |
Jun 06, 2013 | 12.76 | 13.27 | 12.74 | 13.27 | 144,142 | +0.49(+3.80%) |
Jun 05, 2013 | 13.06 | 13.06 | 12.67 | 12.79 | 118,379 | -0.30(-2.26%) |
Jun 04, 2013 | 13.35 | 13.46 | 12.93 | 13.08 | 305,245 | -0.24(-1.82%) |
Jun 03, 2013 | 13.28 | 13.35 | 12.95 | 13.33 | 216,800 | +0.15(+1.16%) |
May 31, 2013 | 13.34 | 13.47 | 13.17 | 13.17 | 185,524 | -0.28(-2.12%) |
May 30, 2013 | 13.30 | 13.56 | 13.22 | 13.46 | 99,179 | +0.18(+1.39%) |
May 29, 2013 | 13.57 | 13.60 | 13.15 | 13.27 | 119,339 | -0.42(-3.04%) |
May 28, 2013 | 13.87 | 13.98 | 13.44 | 13.69 | 172,705 | +0.10(+0.74%) |
May 24, 2013 | 13.27 | 13.62 | 13.14 | 13.59 | 149,886 | +0.24(+1.82%) |
May 23, 2013 | 13.11 | 13.36 | 12.93 | 13.35 | 141,353 | +0.05(+0.36%) |
May 22, 2013 | 13.45 | 13.72 | 13.16 | 13.30 | 259,851 | -0.14(-1.06%) |
May 21, 2013 | 13.30 | 13.51 | 13.27 | 13.44 | 280,804 | +0.11(+0.83%) |
May 20, 2013 | 13.16 | 13.44 | 13.11 | 13.33 | 290,853 | +0.03(+0.24%) |
May 17, 2013 | 13.20 | 13.31 | 13.12 | 13.30 | 230,205 | +0.12(+0.88%) |
May 16, 2013 | 13.25 | 13.36 | 13.10 | 13.18 | 138,303 | -0.17(-1.26%) |
May 15, 2013 | 13.26 | 13.45 | 13.20 | 13.35 | 167,639 | +0.24(+1.81%) |
May 13, 2013 | 13.75 | 13.77 | 12.95 | 13.12 | 250,860 | -0.71(-5.15%) |
May 10, 2013 | 14.03 | 14.03 | 13.62 | 13.83 | 163,742 | -0.16(-1.13%) |
May 09, 2013 | 14.18 | 14.20 | 13.96 | 13.99 | 141,436 | -0.22(-1.56%) |
May 08, 2013 | 13.64 | 14.21 | 13.64 | 14.21 | 209,142 | +0.48(+3.50%) |
May 07, 2013 | 13.77 | 13.86 | 13.58 | 13.73 | 270,067 | +0.02(+0.15%) |
May 06, 2013 | 14.57 | 14.75 | 13.39 | 13.71 | 866,109 | -0.94(-6.45%) |
May 03, 2013 | 15.35 | 15.03 | 14.63 | 14.65 | 397,611 | -0.37(-2.49%) |
May 02, 2013 | 14.83 | 15.15 | 14.69 | 15.03 | 173,395 | +0.41(+2.78%) |