Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 17.11 | 17.24 | 16.93 | 17.06 | 0 | +0.05(+0.31%) |
Jul 30, 2013 | 16.95 | 17.02 | 16.72 | 17.01 | 0 | +0.11(+0.63%) |
Jul 29, 2013 | 17.03 | 17.17 | 16.84 | 16.90 | 0 | -0.20(-1.14%) |
Jul 26, 2013 | 17.35 | 17.40 | 17.00 | 17.10 | 0 | -0.44(-2.53%) |
Jul 25, 2013 | 16.55 | 17.56 | 16.54 | 17.54 | 0 | +0.97(+5.89%) |
Jul 24, 2013 | 16.53 | 16.71 | 16.41 | 16.57 | 0 | +0.16(+0.97%) |
Jul 23, 2013 | 16.47 | 16.47 | 16.35 | 16.41 | 0 | +0.07(+0.43%) |
Jul 22, 2013 | 16.01 | 16.44 | 16.11 | 16.33 | 0 | +0.22(+1.38%) |
Jul 19, 2013 | 15.90 | 16.13 | 15.87 | 16.11 | 0 | +0.20(+1.28%) |
Jul 18, 2013 | 15.89 | 15.98 | 15.85 | 15.91 | 0 | +0.05(+0.34%) |
Jul 17, 2013 | 15.85 | 15.97 | 15.79 | 15.86 | 33,523 | +0.04(+0.28%) |
Jul 16, 2013 | 15.84 | 15.95 | 15.73 | 15.81 | 0 | -0.07(-0.45%) |
Jul 15, 2013 | 15.98 | 16.12 | 15.83 | 15.88 | 0 | -0.06(-0.39%) |
Jul 12, 2013 | 15.87 | 16.12 | 15.82 | 15.94 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 16.33 | 16.44 | 15.84 | 15.94 | 0 | -0.25(-1.53%) |
Jul 10, 2013 | 16.43 | 16.56 | 16.12 | 16.19 | 0 | -0.20(-1.24%) |
Jul 09, 2013 | 16.65 | 16.65 | 16.37 | 16.40 | 0 | -0.17(-1.02%) |
Jul 08, 2013 | 16.67 | 16.83 | 16.49 | 16.57 | 0 | -0.09(-0.53%) |
Jul 05, 2013 | 16.12 | 16.70 | 16.07 | 16.65 | 0 | +0.70(+4.39%) |
Jul 03, 2013 | 15.71 | 16.02 | 15.71 | 15.95 | 0 | +0.25(+1.58%) |
Jul 02, 2013 | 15.44 | 15.91 | 15.40 | 15.71 | 0 | +0.33(+2.13%) |
Jul 01, 2013 | 14.93 | 15.42 | 14.86 | 15.38 | 0 | +0.44(+2.97%) |
Jun 28, 2013 | 14.73 | 15.07 | 14.73 | 14.93 | 309,824 | +0.03(+0.18%) |
Jun 27, 2013 | 14.57 | 14.93 | 14.44 | 14.91 | 0 | +0.42(+2.87%) |
Jun 26, 2013 | 14.63 | 14.63 | 14.30 | 14.49 | 0 | -0.09(-0.61%) |
Jun 25, 2013 | 14.27 | 14.60 | 14.14 | 14.58 | 0 | +0.30(+2.11%) |
Jun 24, 2013 | 14.04 | 14.40 | 14.03 | 14.28 | 0 | +0.05(+0.37%) |
Jun 21, 2013 | 14.04 | 14.28 | 13.80 | 14.23 | 115,624 | +0.24(+1.71%) |
Jun 20, 2013 | 14.08 | 14.29 | 13.94 | 13.99 | 0 | -0.35(-2.41%) |
Jun 19, 2013 | 14.53 | 14.55 | 14.31 | 14.33 | 0 | -0.25(-1.70%) |
Jun 18, 2013 | 14.48 | 14.60 | 14.39 | 14.58 | 0 | +0.16(+1.11%) |
Jun 17, 2013 | 14.50 | 14.92 | 14.23 | 14.42 | 0 | +0.10(+0.68%) |
Jun 14, 2013 | 14.53 | 14.61 | 14.22 | 14.32 | 0 | -0.27(-1.88%) |
Jun 13, 2013 | 14.30 | 14.70 | 14.23 | 14.60 | 21,571 | +0.29(+2.04%) |
Jun 12, 2013 | 14.47 | 14.74 | 14.06 | 14.31 | 46,965 | -0.07(-0.49%) |
Jun 11, 2013 | 14.37 | 14.58 | 14.20 | 14.38 | 27,456 | -0.20(-1.40%) |
Jun 10, 2013 | 14.60 | 14.60 | 14.31 | 14.58 | 0 | +0.08(+0.55%) |
Jun 07, 2013 | 14.58 | 14.66 | 14.44 | 14.50 | 0 | -0.06(-0.43%) |
Jun 06, 2013 | 14.41 | 14.62 | 14.25 | 14.56 | 32,190 | +0.12(+0.80%) |
Jun 05, 2013 | 14.62 | 14.62 | 14.36 | 14.45 | 0 | -0.18(-1.21%) |
Jun 04, 2013 | 14.95 | 14.96 | 14.27 | 14.62 | 0 | -0.39(-2.60%) |
Jun 03, 2013 | 14.63 | 15.06 | 14.58 | 15.01 | 105,883 | +0.37(+2.54%) |
May 31, 2013 | 14.62 | 14.81 | 14.58 | 14.64 | 65,017 | -0.11(-0.72%) |
May 30, 2013 | 14.77 | 14.85 | 14.55 | 14.75 | 21,372 | +0.09(+0.60%) |
May 29, 2013 | 14.67 | 14.82 | 14.49 | 14.66 | 44,233 | -0.15(-1.02%) |
May 28, 2013 | 14.85 | 15.27 | 14.67 | 14.81 | 77,616 | +0.28(+1.95%) |
May 24, 2013 | 14.22 | 14.53 | 14.09 | 14.53 | 0 | +0.27(+1.86%) |
May 23, 2013 | 14.14 | 14.31 | 14.05 | 14.26 | 0 | +0.03(+0.19%) |
May 22, 2013 | 14.55 | 14.88 | 13.96 | 14.23 | 0 | -0.35(-2.37%) |
May 21, 2013 | 14.53 | 14.62 | 14.53 | 14.58 | 0 | +0.01(+0.06%) |
May 20, 2013 | 14.45 | 14.58 | 14.29 | 14.57 | 0 | +0.10(+0.67%) |
May 17, 2013 | 14.36 | 14.58 | 14.30 | 14.47 | 0 | +0.18(+1.24%) |
May 16, 2013 | 14.15 | 14.31 | 14.07 | 14.30 | 25,853 | +0.12(+0.81%) |
May 15, 2013 | 13.95 | 14.23 | 13.92 | 14.18 | 0 | +0.43(+3.16%) |
May 13, 2013 | 13.57 | 13.85 | 13.57 | 13.75 | 0 | +0.12(+0.85%) |
May 10, 2013 | 13.74 | 13.74 | 13.44 | 13.63 | 0 | -0.12(-0.84%) |
May 09, 2013 | 13.84 | 14.00 | 13.74 | 13.75 | 0 | -0.07(-0.51%) |
May 08, 2013 | 13.72 | 13.95 | 13.69 | 13.82 | 0 | +0.02(+0.13%) |
May 07, 2013 | 13.45 | 13.87 | 13.43 | 13.80 | 0 | +0.36(+2.70%) |
May 06, 2013 | 13.25 | 13.63 | 13.23 | 13.44 | 0 | +0.19(+1.40%) |
May 03, 2013 | 12.67 | 13.33 | 12.67 | 13.25 | 0 | +0.77(+6.18%) |
May 02, 2013 | 12.32 | 12.63 | 12.27 | 12.48 | 0 | +0.67(+5.71%) |