Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 15.03 | 15.16 | 14.94 | 14.97 | 0 | +0.01(+0.06%) |
Jul 30, 2013 | 15.15 | 15.27 | 14.94 | 14.96 | 0 | -0.06(-0.37%) |
Jul 29, 2013 | 15.51 | 15.51 | 14.90 | 15.02 | 0 | -0.46(-2.98%) |
Jul 26, 2013 | 15.47 | 15.57 | 15.19 | 15.48 | 0 | -0.12(-0.77%) |
Jul 25, 2013 | 15.40 | 15.62 | 15.18 | 15.60 | 0 | +0.19(+1.26%) |
Jul 24, 2013 | 15.27 | 15.40 | 15.17 | 15.40 | 0 | +0.16(+1.03%) |
Jul 23, 2013 | 15.31 | 15.31 | 15.11 | 15.25 | 0 | -0.03(-0.18%) |
Jul 22, 2013 | 15.27 | 15.31 | 15.20 | 15.27 | 0 | +0.01(+0.06%) |
Jul 19, 2013 | 15.27 | 15.27 | 15.02 | 15.27 | 0 | -0.02(-0.12%) |
Jul 18, 2013 | 15.33 | 15.44 | 15.23 | 15.28 | 0 | +0.02(+0.12%) |
Jul 17, 2013 | 15.41 | 15.49 | 15.17 | 15.27 | 16,785 | -0.07(-0.48%) |
Jul 16, 2013 | 15.36 | 15.36 | 15.15 | 15.34 | 0 | +0.03(+0.18%) |
Jul 15, 2013 | 15.33 | 15.37 | 15.23 | 15.31 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 15.59 | 15.59 | 15.22 | 15.31 | 0 | -0.30(-1.89%) |
Jul 11, 2013 | 15.60 | 15.62 | 15.23 | 15.61 | 0 | +0.09(+0.59%) |
Jul 10, 2013 | 15.62 | 15.62 | 15.46 | 15.51 | 0 | -0.08(-0.53%) |
Jul 09, 2013 | 15.62 | 15.62 | 15.51 | 15.60 | 0 | -0.01(-0.06%) |
Jul 08, 2013 | 15.68 | 15.68 | 15.50 | 15.61 | 0 | -0.07(-0.47%) |
Jul 05, 2013 | 15.54 | 15.68 | 15.26 | 15.68 | 0 | +0.20(+1.31%) |
Jul 03, 2013 | 15.27 | 15.50 | 15.27 | 15.48 | 0 | +0.12(+0.78%) |
Jul 02, 2013 | 15.35 | 15.50 | 15.21 | 15.36 | 0 | -0.05(-0.30%) |
Jul 01, 2013 | 15.54 | 15.54 | 15.24 | 15.40 | 0 | -0.24(-1.53%) |
Jun 28, 2013 | 14.91 | 15.68 | 14.91 | 15.64 | 357,115 | +0.91(+6.20%) |
Jun 26, 2013 | 14.77 | 14.92 | 14.60 | 14.73 | 0 | +0.07(+0.50%) |
Jun 25, 2013 | 14.70 | 14.73 | 14.60 | 14.66 | 0 | +0.04(+0.25%) |
Jun 24, 2013 | 14.65 | 14.71 | 14.60 | 14.62 | 0 | -0.16(-1.06%) |
Jun 21, 2013 | 14.74 | 14.82 | 14.57 | 14.78 | 99,418 | +0.10(+0.69%) |
Jun 20, 2013 | 14.72 | 14.78 | 14.55 | 14.68 | 0 | -0.14(-0.93%) |
Jun 19, 2013 | 15.14 | 15.17 | 14.80 | 14.81 | 0 | -0.36(-2.37%) |
Jun 18, 2013 | 14.89 | 15.25 | 14.88 | 15.17 | 0 | +0.26(+1.73%) |
Jun 17, 2013 | 15.02 | 15.21 | 14.78 | 14.91 | 0 | +0.03(+0.19%) |
Jun 14, 2013 | 15.25 | 15.25 | 14.88 | 14.89 | 0 | -0.33(-2.18%) |
Jun 13, 2013 | 14.77 | 15.31 | 14.73 | 15.22 | 28,609 | +0.24(+1.60%) |
Jun 12, 2013 | 14.91 | 15.05 | 14.76 | 14.98 | 59,554 | +0.08(+0.56%) |
Jun 11, 2013 | 14.95 | 15.04 | 14.90 | 14.90 | 23,927 | -0.19(-1.28%) |
Jun 10, 2013 | 15.09 | 15.40 | 14.90 | 15.09 | 0 | +0.02(+0.12%) |
Jun 07, 2013 | 15.36 | 15.36 | 15.01 | 15.07 | 0 | -0.19(-1.27%) |
Jun 06, 2013 | 14.91 | 15.43 | 14.77 | 15.27 | 41,161 | +0.40(+2.67%) |
Jun 05, 2013 | 15.11 | 15.17 | 14.84 | 14.87 | 0 | -0.16(-1.04%) |
Jun 04, 2013 | 15.56 | 15.63 | 14.86 | 15.03 | 0 | -0.58(-3.72%) |
Jun 03, 2013 | 15.11 | 15.68 | 15.01 | 15.61 | 92,750 | +0.62(+4.12%) |
May 31, 2013 | 15.17 | 15.40 | 14.99 | 14.99 | 62,242 | -0.23(-1.52%) |
May 30, 2013 | 14.99 | 15.39 | 14.94 | 15.22 | 22,459 | +0.24(+1.60%) |
May 29, 2013 | 14.92 | 15.41 | 14.82 | 14.98 | 27,293 | -0.04(-0.25%) |
May 28, 2013 | 15.17 | 15.44 | 14.91 | 15.02 | 45,103 | -0.11(-0.73%) |
May 24, 2013 | 15.01 | 15.17 | 15.01 | 15.13 | 0 | +0.12(+0.80%) |
May 23, 2013 | 14.87 | 15.03 | 14.68 | 15.01 | 0 | +0.10(+0.68%) |
May 22, 2013 | 14.91 | 15.02 | 14.77 | 14.91 | 0 | -0.05(-0.31%) |
May 21, 2013 | 15.03 | 15.03 | 14.91 | 14.95 | 0 | -0.06(-0.37%) |
May 20, 2013 | 14.91 | 15.03 | 14.77 | 15.01 | 0 | +0.05(+0.31%) |
May 17, 2013 | 14.97 | 15.03 | 14.76 | 14.96 | 0 | +0.03(+0.18%) |
May 16, 2013 | 14.55 | 14.99 | 14.55 | 14.93 | 23,087 | +0.11(+0.75%) |
May 15, 2013 | 14.81 | 14.82 | 14.67 | 14.82 | 0 | +0.04(+0.25%) |
May 13, 2013 | 14.85 | 15.03 | 14.68 | 14.79 | 0 | -0.12(-0.80%) |
May 10, 2013 | 15.03 | 15.03 | 14.68 | 14.91 | 0 | -0.13(-0.86%) |
May 09, 2013 | 15.08 | 15.20 | 14.85 | 15.03 | 0 | -0.08(-0.55%) |
May 08, 2013 | 14.91 | 15.13 | 14.89 | 15.12 | 0 | +0.19(+1.30%) |
May 07, 2013 | 14.98 | 14.98 | 14.82 | 14.92 | 0 | -0.02(-0.12%) |
May 06, 2013 | 14.75 | 14.98 | 14.69 | 14.94 | 0 | +0.19(+1.31%) |
May 03, 2013 | 14.72 | 14.84 | 14.54 | 14.75 | 0 | +0.06(+0.44%) |
May 02, 2013 | 14.51 | 14.71 | 14.45 | 14.68 | 0 | +0.19(+1.34%) |