Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 16.69 | 17.53 | 16.65 | 17.37 | 0 | +0.64(+3.83%) |
Jul 30, 2013 | 16.95 | 17.19 | 16.68 | 16.73 | 0 | -0.26(-1.53%) |
Jul 29, 2013 | 17.20 | 17.30 | 16.71 | 16.99 | 0 | -0.26(-1.51%) |
Jul 26, 2013 | 17.08 | 17.37 | 16.95 | 17.25 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 17.12 | 17.36 | 16.88 | 17.25 | 0 | +0.07(+0.41%) |
Jul 24, 2013 | 16.90 | 17.38 | 16.61 | 17.18 | 0 | +0.50(+3.00%) |
Jul 23, 2013 | 16.58 | 16.78 | 16.11 | 16.68 | 0 | +0.26(+1.58%) |
Jul 22, 2013 | 16.50 | 17.29 | 16.12 | 16.42 | 0 | -0.16(-0.97%) |
Jul 19, 2013 | 17.17 | 17.59 | 16.49 | 16.58 | 0 | -0.71(-4.11%) |
Jul 18, 2013 | 16.98 | 17.70 | 16.93 | 17.29 | 0 | +0.29(+1.71%) |
Jul 17, 2013 | 16.73 | 17.32 | 16.66 | 17.00 | 38,084 | +0.34(+2.04%) |
Jul 16, 2013 | 17.12 | 18.00 | 16.21 | 16.66 | 0 | -0.09(-0.54%) |
Jul 15, 2013 | 15.53 | 18.20 | 15.53 | 16.75 | 0 | +1.22(+7.86%) |
Jul 12, 2013 | 13.34 | 15.58 | 13.34 | 15.53 | 0 | +2.13(+15.90%) |
Jul 11, 2013 | 13.39 | 13.87 | 13.17 | 13.40 | 0 | +0.20(+1.52%) |
Jul 10, 2013 | 13.18 | 13.45 | 13.03 | 13.20 | 0 | +0.05(+0.38%) |
Jul 09, 2013 | 12.25 | 13.35 | 12.72 | 13.15 | 0 | +0.43(+3.38%) |
Jul 08, 2013 | 12.70 | 12.90 | 12.57 | 12.72 | 0 | +0.19(+1.52%) |
Jul 05, 2013 | 12.78 | 12.81 | 12.14 | 12.53 | 0 | -0.06(-0.48%) |
Jul 03, 2013 | 12.47 | 12.71 | 12.16 | 12.59 | 0 | +0.20(+1.61%) |
Jul 02, 2013 | 12.99 | 13.38 | 12.27 | 12.39 | 0 | -0.59(-4.55%) |
Jul 01, 2013 | 13.00 | 13.52 | 12.57 | 12.98 | 0 | +0.07(+0.54%) |
Jun 28, 2013 | 12.01 | 13.36 | 12.01 | 12.91 | 1,657,217 | +1.73(+15.47%) |
Jun 26, 2013 | 11.69 | 12.22 | 10.68 | 11.18 | 0 | -0.50(-4.28%) |
Jun 25, 2013 | 11.57 | 11.95 | 11.40 | 11.68 | 0 | +0.32(+2.82%) |
Jun 24, 2013 | 12.08 | 12.34 | 11.15 | 11.36 | 0 | -0.70(-5.80%) |
Jun 21, 2013 | 13.50 | 13.77 | 11.95 | 12.06 | 142,699 | -1.65(-12.04%) |
Jun 20, 2013 | 13.04 | 14.00 | 13.04 | 13.71 | 0 | +0.71(+5.46%) |
Jun 19, 2013 | 12.82 | 13.84 | 12.51 | 13.00 | 0 | +0.23(+1.80%) |
Jun 18, 2013 | 11.06 | 12.89 | 11.00 | 12.77 | 80,685 | +1.76(+15.99%) |
Jun 17, 2013 | 11.43 | 11.46 | 10.92 | 11.01 | 0 | -0.35(-3.08%) |
Jun 14, 2013 | 10.79 | 11.55 | 10.45 | 11.36 | 0 | +0.80(+7.58%) |
Jun 13, 2013 | 10.62 | 11.36 | 10.46 | 10.56 | 14,157 | -0.42(-3.83%) |
Jun 12, 2013 | 11.01 | 11.01 | 10.17 | 10.98 | 26,653 | -0.03(-0.27%) |
Jun 11, 2013 | 10.85 | 11.33 | 10.85 | 11.01 | 15,882 | +0.08(+0.73%) |
Jun 10, 2013 | 10.79 | 11.00 | 10.78 | 10.93 | 0 | +0.14(+1.30%) |
Jun 07, 2013 | 9.460 | 10.80 | 9.460 | 10.79 | 0 | +1.31(+13.82%) |
Jun 06, 2013 | 9.370 | 10.17 | 9.360 | 9.480 | 0 | +0.03(+0.32%) |
Jun 05, 2013 | 9.500 | 9.790 | 9.140 | 9.450 | 0 | -0.06(-0.63%) |
Jun 04, 2013 | 9.750 | 10.09 | 9.510 | 9.510 | 0 | -0.24(-2.46%) |
Jun 03, 2013 | 10.03 | 10.33 | 9.750 | 9.750 | 15,912 | -0.19(-1.91%) |
May 31, 2013 | 10.60 | 10.65 | 9.750 | 9.940 | 55,548 | -0.61(-5.78%) |
May 30, 2013 | 10.45 | 10.99 | 10.45 | 10.55 | 0 | +0.20(+1.93%) |
May 29, 2013 | 10.62 | 11.02 | 10.35 | 10.35 | 45,187 | -0.35(-3.27%) |
May 28, 2013 | 11.36 | 11.36 | 9.980 | 10.70 | 15,516 | +0.42(+4.09%) |
May 24, 2013 | 10.03 | 10.85 | 10.03 | 10.28 | 0 | +0.18(+1.78%) |
May 23, 2013 | 9.720 | 10.50 | 9.410 | 10.10 | 0 | +0.10(+1.00%) |
May 22, 2013 | 10.55 | 10.90 | 10.00 | 10.00 | 0 | -0.55(-5.21%) |
May 21, 2013 | 10.11 | 10.66 | 10.11 | 10.55 | 0 | +0.55(+5.50%) |
May 20, 2013 | 9.890 | 10.24 | 9.500 | 10.00 | 0 | +0.14(+1.42%) |
May 17, 2013 | 9.330 | 10.15 | 9.330 | 9.860 | 0 | +0.53(+5.68%) |
May 16, 2013 | 8.250 | 9.370 | 8.250 | 9.330 | 87,954 | +1.08(+13.09%) |
May 15, 2013 | 8.390 | 8.390 | 8.250 | 8.250 | 0 | +0.05(+0.61%) |
May 13, 2013 | 8.240 | 8.350 | 8.200 | 8.200 | 0 | -0.08(-0.91%) |
May 10, 2013 | 8.299 | 8.300 | 8.200 | 8.275 | 0 | -0.01(-0.18%) |
May 09, 2013 | 8.210 | 8.300 | 8.191 | 8.290 | 0 | +0.29(+3.62%) |
May 08, 2013 | 8.280 | 8.350 | 8.000 | 8.000 | 0 | -0.32(-3.85%) |
May 07, 2013 | 8.430 | 8.430 | 8.190 | 8.320 | 0 | -0.06(-0.72%) |
May 06, 2013 | 8.310 | 8.390 | 8.270 | 8.380 | 0 | +0.07(+0.84%) |
May 03, 2013 | 8.290 | 8.390 | 8.250 | 8.310 | 0 | +0.01(+0.12%) |
May 02, 2013 | 8.200 | 8.300 | 8.200 | 8.300 | 0 | +0.09(+1.10%) |