Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 13.65 | 13.90 | 13.52 | 13.76 | 0 | +0.13(+0.95%) |
Jul 30, 2013 | 13.91 | 13.91 | 13.60 | 13.63 | 0 | -0.25(-1.80%) |
Jul 29, 2013 | 13.80 | 14.04 | 13.80 | 13.88 | 0 | +0.06(+0.43%) |
Jul 26, 2013 | 13.89 | 13.95 | 13.82 | 13.82 | 0 | -0.13(-0.93%) |
Jul 25, 2013 | 13.95 | 13.98 | 13.90 | 13.95 | 0 | +0.05(+0.36%) |
Jul 24, 2013 | 14.05 | 14.05 | 13.70 | 13.90 | 0 | -0.09(-0.64%) |
Jul 23, 2013 | 13.98 | 14.00 | 13.90 | 13.99 | 0 | +0.02(+0.14%) |
Jul 22, 2013 | 13.86 | 13.99 | 13.59 | 13.97 | 0 | +0.32(+2.34%) |
Jul 19, 2013 | 14.00 | 14.00 | 13.65 | 13.65 | 0 | -0.34(-2.43%) |
Jul 18, 2013 | 14.00 | 14.00 | 13.89 | 13.99 | 0 | -0.01(-0.07%) |
Jul 17, 2013 | 13.97 | 14.00 | 13.79 | 14.00 | 8,935 | +0.00(+0.00%) |
Jul 16, 2013 | 13.80 | 14.30 | 13.80 | 14.00 | 0 | +0.01(+0.07%) |
Jul 15, 2013 | 14.00 | 14.00 | 13.91 | 13.99 | 0 | -0.02(-0.14%) |
Jul 12, 2013 | 14.02 | 15.08 | 13.96 | 14.01 | 0 | +0.01(+0.07%) |
Jul 11, 2013 | 14.12 | 14.21 | 13.66 | 14.00 | 0 | +0.00(+0.00%) |
Jul 10, 2013 | 13.99 | 14.50 | 13.55 | 14.00 | 0 | +0.02(+0.14%) |
Jul 09, 2013 | 14.02 | 14.00 | 13.89 | 13.98 | 0 | -0.02(-0.14%) |
Jul 08, 2013 | 13.73 | 14.00 | 12.25 | 14.00 | 0 | +0.27(+1.97%) |
Jul 05, 2013 | 13.60 | 13.73 | 13.18 | 13.73 | 0 | +0.24(+1.78%) |
Jul 03, 2013 | 13.47 | 13.75 | 13.29 | 13.49 | 0 | -0.05(-0.37%) |
Jul 02, 2013 | 13.88 | 13.88 | 13.27 | 13.54 | 0 | -0.26(-1.88%) |
Jul 01, 2013 | 13.79 | 13.95 | 13.17 | 13.80 | 0 | +0.10(+0.73%) |
Jun 28, 2013 | 13.51 | 14.00 | 13.39 | 13.70 | 896,968 | +0.44(+3.36%) |
Jun 26, 2013 | 14.00 | 14.00 | 13.00 | 13.26 | 0 | -0.60(-4.32%) |
Jun 25, 2013 | 13.84 | 14.00 | 13.16 | 13.85 | 0 | +0.03(+0.25%) |
Jun 24, 2013 | 13.49 | 13.82 | 13.10 | 13.82 | 0 | +0.17(+1.25%) |
Jun 21, 2013 | 13.00 | 13.90 | 13.00 | 13.65 | 154,715 | +0.59(+4.52%) |
Jun 20, 2013 | 13.07 | 13.80 | 13.00 | 13.06 | 0 | -0.22(-1.66%) |
Jun 19, 2013 | 13.17 | 13.84 | 13.00 | 13.28 | 0 | +0.10(+0.76%) |
Jun 18, 2013 | 13.69 | 13.69 | 10.50 | 13.18 | 0 | -0.57(-4.15%) |
Jun 17, 2013 | 13.63 | 14.00 | 13.25 | 13.75 | 0 | +0.07(+0.51%) |
Jun 14, 2013 | 13.61 | 13.92 | 13.25 | 13.68 | 0 | -0.06(-0.44%) |
Jun 13, 2013 | 14.91 | 14.91 | 13.35 | 13.74 | 210,694 | -2.20(-13.80%) |
Jun 12, 2013 | 14.11 | 17.79 | 13.29 | 15.94 | 25,659 | +1.84(+13.05%) |
Jun 11, 2013 | 13.82 | 14.21 | 13.75 | 14.10 | 16,815 | +0.10(+0.71%) |
Jun 10, 2013 | 14.10 | 14.10 | 13.50 | 14.00 | 0 | -0.11(-0.78%) |
Jun 07, 2013 | 13.53 | 14.47 | 13.53 | 14.11 | 0 | +0.62(+4.60%) |
Jun 06, 2013 | 13.44 | 13.75 | 13.25 | 13.49 | 0 | +0.10(+0.75%) |
Jun 05, 2013 | 13.16 | 13.75 | 13.10 | 13.39 | 0 | +0.28(+2.14%) |
Jun 04, 2013 | 14.46 | 14.46 | 12.75 | 13.11 | 0 | -1.29(-8.96%) |
Jun 03, 2013 | 14.39 | 14.46 | 14.20 | 14.40 | 1,887 | +0.19(+1.34%) |
May 31, 2013 | 14.23 | 14.23 | 13.75 | 14.21 | 11,450 | -0.08(-0.56%) |
May 30, 2013 | 14.43 | 14.43 | 14.27 | 14.29 | 0 | -0.11(-0.76%) |
May 29, 2013 | 14.43 | 14.52 | 14.39 | 14.40 | 1,501 | -0.13(-0.89%) |
May 28, 2013 | 14.55 | 14.65 | 14.16 | 14.53 | 5,428 | +0.00(+0.00%) |
May 24, 2013 | 14.30 | 14.53 | 14.03 | 14.53 | 0 | +0.35(+2.47%) |
May 23, 2013 | 14.15 | 14.32 | 13.93 | 14.18 | 0 | -0.31(-2.14%) |
May 22, 2013 | 14.68 | 14.90 | 14.36 | 14.49 | 0 | -0.01(-0.07%) |
May 21, 2013 | 14.50 | 14.64 | 14.22 | 14.50 | 0 | +0.00(+0.00%) |
May 20, 2013 | 14.51 | 14.90 | 13.86 | 14.50 | 0 | +0.13(+0.90%) |
May 17, 2013 | 14.50 | 14.55 | 14.30 | 14.37 | 0 | -0.63(-4.20%) |
May 16, 2013 | 14.05 | 15.00 | 13.84 | 15.00 | 75,888 | -0.29(-1.90%) |
May 15, 2013 | 14.07 | 15.29 | 14.07 | 15.29 | 0 | +0.89(+6.18%) |
May 13, 2013 | 14.50 | 14.50 | 14.20 | 14.40 | 0 | +0.20(+1.41%) |
May 10, 2013 | 14.35 | 14.35 | 14.20 | 14.20 | 0 | -0.11(-0.77%) |
May 09, 2013 | 14.43 | 14.43 | 14.22 | 14.31 | 0 | +0.04(+0.28%) |
May 08, 2013 | 14.30 | 17.72 | 14.16 | 14.27 | 0 | -0.02(-0.14%) |
May 07, 2013 | 14.00 | 14.29 | 13.75 | 14.29 | 0 | +0.31(+2.22%) |
May 06, 2013 | 14.00 | 14.00 | 13.73 | 13.98 | 0 | +0.00(+0.00%) |
May 03, 2013 | 14.24 | 14.15 | 13.96 | 13.98 | 0 | -0.17(-1.20%) |
May 02, 2013 | 13.74 | 14.24 | 13.39 | 14.15 | 0 | +0.35(+2.54%) |