Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 14.41 | 14.46 | 14.18 | 14.23 | 0 | -0.13(-0.89%) |
Jul 30, 2013 | 14.23 | 14.36 | 13.99 | 14.36 | 0 | +0.09(+0.60%) |
Jul 29, 2013 | 14.17 | 14.39 | 13.97 | 14.28 | 0 | +0.14(+0.99%) |
Jul 26, 2013 | 13.91 | 14.14 | 13.68 | 14.14 | 0 | +0.23(+1.63%) |
Jul 25, 2013 | 13.70 | 14.02 | 13.61 | 13.91 | 0 | +0.16(+1.19%) |
Jul 24, 2013 | 13.96 | 14.07 | 13.34 | 13.75 | 0 | -0.21(-1.51%) |
Jul 23, 2013 | 13.70 | 13.96 | 13.58 | 13.96 | 0 | +0.31(+2.30%) |
Jul 22, 2013 | 13.52 | 13.67 | 13.50 | 13.64 | 0 | +0.15(+1.08%) |
Jul 19, 2013 | 13.55 | 13.61 | 13.44 | 13.50 | 197,567 | -0.05(-0.38%) |
Jul 18, 2013 | 13.54 | 13.72 | 13.50 | 13.55 | 0 | -0.03(-0.23%) |
Jul 17, 2013 | 13.47 | 13.63 | 13.47 | 13.58 | 125,649 | +0.08(+0.59%) |
Jul 16, 2013 | 13.63 | 13.67 | 13.40 | 13.50 | 0 | -0.11(-0.79%) |
Jul 15, 2013 | 13.66 | 13.66 | 13.43 | 13.61 | 0 | +0.02(+0.16%) |
Jul 12, 2013 | 13.07 | 13.70 | 13.02 | 13.59 | 0 | -0.14(-0.99%) |
Jul 11, 2013 | 13.82 | 13.92 | 13.67 | 13.72 | 0 | +0.11(+0.81%) |
Jul 10, 2013 | 13.67 | 13.81 | 13.54 | 13.61 | 0 | -0.16(-1.16%) |
Jul 09, 2013 | 13.57 | 13.89 | 13.51 | 13.77 | 0 | +0.30(+2.25%) |
Jul 08, 2013 | 13.30 | 13.53 | 13.18 | 13.47 | 0 | +0.17(+1.24%) |
Jul 05, 2013 | 13.36 | 13.57 | 13.12 | 13.30 | 0 | -0.04(-0.31%) |
Jul 03, 2013 | 13.15 | 13.45 | 13.10 | 13.34 | 0 | +0.13(+0.96%) |
Jul 02, 2013 | 13.50 | 13.56 | 13.14 | 13.22 | 0 | -0.20(-1.46%) |
Jul 01, 2013 | 13.29 | 13.66 | 13.16 | 13.41 | 0 | +0.28(+2.10%) |
Jun 28, 2013 | 13.01 | 13.35 | 12.87 | 13.14 | 368,942 | +0.18(+1.36%) |
Jun 27, 2013 | 12.79 | 13.01 | 12.78 | 12.96 | 0 | +0.22(+1.77%) |
Jun 26, 2013 | 12.83 | 13.00 | 12.66 | 12.74 | 420,500 | -0.05(-0.42%) |
Jun 25, 2013 | 12.58 | 12.85 | 12.45 | 12.79 | 0 | +0.23(+1.87%) |
Jun 24, 2013 | 12.83 | 12.86 | 11.95 | 12.56 | 0 | -0.43(-3.30%) |
Jun 21, 2013 | 13.11 | 13.33 | 12.92 | 12.98 | 520,107 | -0.09(-0.71%) |
Jun 20, 2013 | 13.30 | 13.32 | 12.95 | 13.08 | 0 | -0.24(-1.79%) |
Jun 19, 2013 | 13.37 | 13.48 | 13.17 | 13.31 | 0 | -0.02(-0.17%) |
Jun 18, 2013 | 13.29 | 13.49 | 13.21 | 13.34 | 242,631 | +0.05(+0.41%) |
Jun 17, 2013 | 13.28 | 13.40 | 13.16 | 13.28 | 0 | +0.16(+1.22%) |
Jun 14, 2013 | 12.89 | 13.19 | 12.89 | 13.12 | 0 | +0.22(+1.69%) |
Jun 13, 2013 | 13.06 | 13.28 | 12.89 | 12.90 | 319,867 | -0.16(-1.21%) |
Jun 12, 2013 | 13.27 | 13.40 | 13.02 | 13.06 | 351,743 | -0.14(-1.08%) |
Jun 11, 2013 | 13.28 | 13.43 | 13.03 | 13.21 | 478,161 | -0.19(-1.43%) |
Jun 10, 2013 | 13.43 | 13.62 | 13.33 | 13.40 | 0 | +0.07(+0.50%) |
Jun 07, 2013 | 13.32 | 13.57 | 13.27 | 13.33 | 0 | +0.02(+0.18%) |
Jun 06, 2013 | 13.13 | 13.34 | 13.05 | 13.31 | 0 | +0.11(+0.80%) |
Jun 05, 2013 | 13.28 | 13.50 | 13.05 | 13.20 | 0 | -0.19(-1.40%) |
Jun 04, 2013 | 13.53 | 13.68 | 13.25 | 13.39 | 586,396 | -0.17(-1.26%) |
Jun 03, 2013 | 13.46 | 13.69 | 13.36 | 13.56 | 502,752 | +0.12(+0.86%) |
May 31, 2013 | 13.54 | 13.60 | 13.21 | 13.44 | 428,221 | -0.12(-0.85%) |
May 30, 2013 | 13.69 | 13.90 | 13.54 | 13.56 | 0 | -0.18(-1.30%) |
May 29, 2013 | 14.13 | 14.13 | 13.63 | 13.74 | 802,227 | -0.54(-3.77%) |
May 28, 2013 | 14.36 | 14.39 | 14.05 | 14.28 | 380,060 | +0.11(+0.80%) |
May 24, 2013 | 14.02 | 14.18 | 13.72 | 14.16 | 0 | +0.11(+0.81%) |
May 23, 2013 | 14.02 | 14.12 | 13.53 | 14.05 | 0 | -0.17(-1.23%) |
May 22, 2013 | 14.32 | 14.60 | 14.15 | 14.22 | 551,854 | -0.19(-1.32%) |
May 21, 2013 | 14.14 | 14.42 | 13.99 | 14.41 | 485,215 | +0.30(+2.16%) |
May 20, 2013 | 13.86 | 14.13 | 13.82 | 14.11 | 0 | +0.25(+1.77%) |
May 17, 2013 | 13.90 | 14.02 | 13.76 | 13.86 | 0 | +0.09(+0.66%) |
May 16, 2013 | 13.95 | 14.05 | 13.77 | 13.77 | 526,021 | -0.18(-1.28%) |
May 15, 2013 | 13.67 | 14.02 | 13.62 | 13.95 | 559,622 | +0.37(+2.75%) |
May 13, 2013 | 13.58 | 13.78 | 13.46 | 13.58 | 0 | +0.01(+0.04%) |
May 10, 2013 | 13.45 | 13.86 | 13.32 | 13.57 | 0 | +0.21(+1.56%) |
May 09, 2013 | 13.31 | 13.54 | 13.24 | 13.36 | 0 | +0.11(+0.80%) |
May 08, 2013 | 13.17 | 13.28 | 13.04 | 13.26 | 286,701 | +0.20(+1.50%) |
May 07, 2013 | 12.75 | 13.35 | 12.75 | 13.06 | 0 | +0.31(+2.47%) |
May 06, 2013 | 13.59 | 13.66 | 12.72 | 12.75 | 0 | -0.77(-5.71%) |
May 03, 2013 | 13.64 | 13.63 | 13.51 | 13.52 | 0 | -0.05(-0.39%) |
May 02, 2013 | 13.66 | 13.69 | 13.48 | 13.57 | 0 | -0.11(-0.79%) |