Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 13.82 | 14.22 | 13.62 | 13.66 | 0 | -0.03(-0.21%) |
Jul 30, 2013 | 13.64 | 13.86 | 13.59 | 13.68 | 0 | +0.09(+0.63%) |
Jul 29, 2013 | 13.33 | 13.66 | 13.13 | 13.60 | 0 | +0.22(+1.64%) |
Jul 26, 2013 | 13.86 | 13.87 | 13.33 | 13.38 | 0 | -0.62(-4.42%) |
Jul 25, 2013 | 13.16 | 14.16 | 12.99 | 14.00 | 0 | +0.83(+6.29%) |
Jul 24, 2013 | 13.48 | 13.59 | 13.07 | 13.17 | 0 | -0.29(-2.12%) |
Jul 23, 2013 | 13.71 | 13.73 | 13.43 | 13.46 | 0 | -0.26(-1.87%) |
Jul 22, 2013 | 13.39 | 14.06 | 13.39 | 13.71 | 0 | +0.10(+0.77%) |
Jul 19, 2013 | 14.02 | 14.02 | 13.26 | 13.61 | 0 | -0.53(-3.77%) |
Jul 18, 2013 | 14.31 | 14.37 | 14.08 | 14.14 | 0 | -0.14(-1.00%) |
Jul 17, 2013 | 14.24 | 14.69 | 14.12 | 14.28 | 372,118 | +0.07(+0.47%) |
Jul 16, 2013 | 13.64 | 14.24 | 13.60 | 14.22 | 0 | +0.68(+4.99%) |
Jul 15, 2013 | 13.15 | 13.63 | 13.05 | 13.54 | 0 | +0.35(+2.67%) |
Jul 12, 2013 | 13.26 | 13.52 | 13.14 | 13.19 | 0 | -0.13(-1.00%) |
Jul 11, 2013 | 13.37 | 13.66 | 13.23 | 13.32 | 0 | +0.12(+0.94%) |
Jul 10, 2013 | 13.04 | 13.25 | 13.03 | 13.20 | 0 | +0.19(+1.46%) |
Jul 09, 2013 | 13.39 | 13.20 | 12.77 | 13.01 | 0 | -0.19(-1.44%) |
Jul 08, 2013 | 13.30 | 13.33 | 12.91 | 13.20 | 0 | -0.04(-0.29%) |
Jul 05, 2013 | 13.26 | 13.30 | 12.66 | 13.24 | 0 | +0.20(+1.53%) |
Jul 03, 2013 | 12.92 | 13.11 | 12.75 | 13.04 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 13.08 | 13.31 | 12.87 | 13.04 | 0 | -0.04(-0.29%) |
Jul 01, 2013 | 12.79 | 13.13 | 12.58 | 13.07 | 0 | +0.46(+3.62%) |
Jun 28, 2013 | 12.53 | 12.75 | 12.39 | 12.62 | 459,536 | -0.03(-0.23%) |
Jun 27, 2013 | 12.54 | 12.68 | 12.42 | 12.65 | 0 | +0.21(+1.68%) |
Jun 26, 2013 | 13.23 | 13.23 | 12.41 | 12.44 | 0 | +0.05(+0.38%) |
Jun 25, 2013 | 12.44 | 12.54 | 12.22 | 12.39 | 0 | +0.20(+1.64%) |
Jun 24, 2013 | 12.13 | 12.39 | 11.75 | 12.19 | 0 | -0.05(-0.39%) |
Jun 21, 2013 | 12.85 | 13.00 | 11.79 | 12.24 | 778,631 | -0.55(-4.32%) |
Jun 20, 2013 | 13.46 | 13.59 | 12.53 | 12.79 | 0 | -0.84(-6.15%) |
Jun 19, 2013 | 13.95 | 14.06 | 13.45 | 13.63 | 0 | -0.39(-2.79%) |
Jun 18, 2013 | 13.96 | 14.18 | 13.91 | 14.02 | 0 | +0.04(+0.27%) |
Jun 17, 2013 | 13.83 | 14.20 | 13.71 | 13.98 | 0 | +0.22(+1.59%) |
Jun 14, 2013 | 14.09 | 14.35 | 13.70 | 13.76 | 0 | -0.44(-3.08%) |
Jun 13, 2013 | 13.50 | 14.32 | 13.46 | 14.20 | 503,258 | +0.61(+4.48%) |
Jun 12, 2013 | 14.28 | 14.47 | 13.47 | 13.59 | 271,743 | -0.37(-2.66%) |
Jun 11, 2013 | 13.58 | 14.48 | 13.33 | 13.96 | 431,971 | +0.29(+2.09%) |
Jun 10, 2013 | 13.57 | 13.76 | 13.00 | 13.67 | 0 | +0.26(+1.92%) |
Jun 07, 2013 | 13.78 | 13.86 | 13.38 | 13.42 | 0 | -0.41(-2.96%) |
Jun 06, 2013 | 13.54 | 13.83 | 13.16 | 13.83 | 387,797 | +0.28(+2.04%) |
Jun 05, 2013 | 13.78 | 14.05 | 13.34 | 13.55 | 0 | -0.22(-1.59%) |
Jun 04, 2013 | 13.95 | 14.27 | 13.60 | 13.77 | 0 | -0.23(-1.63%) |
Jun 03, 2013 | 14.28 | 14.39 | 13.09 | 14.00 | 846,850 | -0.63(-4.30%) |
May 31, 2013 | 14.54 | 15.00 | 14.39 | 14.63 | 521,965 | +0.06(+0.39%) |
May 30, 2013 | 14.15 | 14.75 | 13.96 | 14.57 | 575,584 | +0.55(+3.94%) |
May 29, 2013 | 14.25 | 14.46 | 13.71 | 14.02 | 495,335 | -0.20(-1.41%) |
May 28, 2013 | 14.28 | 14.65 | 13.86 | 14.22 | 536,058 | +0.42(+3.04%) |
May 24, 2013 | 13.45 | 14.40 | 13.37 | 13.80 | 0 | +0.25(+1.83%) |
May 23, 2013 | 13.02 | 13.77 | 12.90 | 13.55 | 0 | +0.37(+2.82%) |
May 22, 2013 | 13.19 | 14.13 | 12.78 | 13.18 | 0 | +0.09(+0.65%) |
May 21, 2013 | 13.08 | 13.28 | 12.84 | 13.09 | 0 | -0.02(-0.15%) |
May 20, 2013 | 12.75 | 13.13 | 12.51 | 13.11 | 0 | +0.29(+2.23%) |
May 17, 2013 | 13.43 | 13.43 | 12.75 | 12.83 | 0 | -0.50(-3.79%) |
May 16, 2013 | 13.37 | 13.58 | 13.27 | 13.33 | 150,766 | -0.03(-0.21%) |
May 15, 2013 | 13.31 | 13.51 | 13.19 | 13.36 | 0 | -0.29(-2.09%) |
May 13, 2013 | 13.12 | 13.71 | 12.90 | 13.65 | 0 | +0.47(+3.54%) |
May 10, 2013 | 13.21 | 13.50 | 13.05 | 13.18 | 0 | -0.10(-0.72%) |
May 09, 2013 | 12.86 | 13.52 | 12.82 | 13.27 | 0 | +0.45(+3.49%) |
May 08, 2013 | 12.34 | 12.91 | 12.23 | 12.83 | 0 | +0.47(+3.78%) |
May 07, 2013 | 12.55 | 13.21 | 12.15 | 12.36 | 0 | -0.39(-3.06%) |
May 06, 2013 | 11.90 | 13.33 | 11.90 | 12.75 | 0 | +0.86(+7.21%) |
May 03, 2013 | 10.86 | 12.14 | 10.55 | 11.89 | 0 | +1.34(+12.72%) |
May 02, 2013 | 9.979 | 10.67 | 9.913 | 10.55 | 301,737 | +0.70(+7.05%) |