Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 16.51 | 16.89 | 16.40 | 16.48 | 0 | -0.05(-0.32%) |
Jul 30, 2013 | 16.16 | 17.46 | 16.08 | 16.53 | 16,143,735 | +1.35(+8.92%) |
Jul 29, 2013 | 14.92 | 15.20 | 14.86 | 15.18 | 0 | +0.23(+1.55%) |
Jul 26, 2013 | 14.76 | 15.03 | 14.71 | 14.95 | 0 | +0.03(+0.18%) |
Jul 25, 2013 | 14.99 | 15.03 | 14.69 | 14.92 | 0 | -0.19(-1.24%) |
Jul 24, 2013 | 15.36 | 15.41 | 15.05 | 15.11 | 0 | -0.18(-1.17%) |
Jul 23, 2013 | 15.52 | 15.53 | 15.02 | 15.28 | 0 | -0.27(-1.72%) |
Jul 22, 2013 | 15.35 | 15.60 | 15.31 | 15.55 | 0 | +0.20(+1.34%) |
Jul 19, 2013 | 15.47 | 15.47 | 15.22 | 15.35 | 0 | -0.06(-0.40%) |
Jul 18, 2013 | 15.19 | 15.71 | 15.11 | 15.41 | 6,058,720 | +0.24(+1.58%) |
Jul 17, 2013 | 14.81 | 15.19 | 14.81 | 15.17 | 3,501,485 | +0.46(+3.15%) |
Jul 16, 2013 | 14.96 | 15.03 | 14.62 | 14.71 | 0 | -0.17(-1.14%) |
Jul 15, 2013 | 14.86 | 14.95 | 14.77 | 14.87 | 0 | +0.09(+0.60%) |
Jul 12, 2013 | 14.86 | 14.94 | 14.57 | 14.79 | 0 | -0.07(-0.48%) |
Jul 11, 2013 | 14.80 | 14.91 | 14.61 | 14.86 | 0 | +0.24(+1.65%) |
Jul 10, 2013 | 14.53 | 14.75 | 14.46 | 14.62 | 4,132,656 | +0.01(+0.06%) |
Jul 09, 2013 | 14.57 | 14.77 | 14.44 | 14.61 | 0 | +0.17(+1.17%) |
Jul 08, 2013 | 14.14 | 14.54 | 14.14 | 14.44 | 5,709,963 | +0.31(+2.21%) |
Jul 05, 2013 | 13.79 | 14.16 | 13.77 | 14.13 | 0 | +0.43(+3.12%) |
Jul 03, 2013 | 13.58 | 13.75 | 13.50 | 13.70 | 0 | -0.05(-0.39%) |
Jul 02, 2013 | 13.72 | 13.95 | 13.62 | 13.75 | 0 | -0.04(-0.32%) |
Jul 01, 2013 | 13.58 | 13.89 | 13.58 | 13.80 | 0 | +0.17(+1.25%) |
Jun 28, 2013 | 13.29 | 13.78 | 13.19 | 13.63 | 7,454,979 | +0.28(+2.13%) |
Jun 27, 2013 | 13.35 | 13.54 | 13.27 | 13.34 | 0 | +0.06(+0.47%) |
Jun 26, 2013 | 13.22 | 13.32 | 13.10 | 13.28 | 0 | +0.18(+1.36%) |
Jun 25, 2013 | 12.82 | 13.16 | 12.76 | 13.10 | 0 | +0.41(+3.26%) |
Jun 24, 2013 | 13.11 | 13.22 | 12.38 | 12.69 | 0 | -0.62(-4.65%) |
Jun 21, 2013 | 13.27 | 13.36 | 12.92 | 13.31 | 5,213,350 | +0.09(+0.67%) |
Jun 20, 2013 | 13.55 | 13.57 | 13.07 | 13.22 | 0 | -0.40(-2.94%) |
Jun 19, 2013 | 13.38 | 13.80 | 13.34 | 13.62 | 0 | +0.29(+2.14%) |
Jun 18, 2013 | 13.48 | 13.64 | 13.31 | 13.33 | 3,986,593 | -0.12(-0.86%) |
Jun 17, 2013 | 13.74 | 13.81 | 13.38 | 13.45 | 0 | -0.19(-1.37%) |
Jun 14, 2013 | 13.78 | 13.89 | 13.61 | 13.64 | 0 | -0.16(-1.16%) |
Jun 13, 2013 | 13.23 | 13.83 | 13.09 | 13.80 | 5,737,760 | +0.50(+3.75%) |
Jun 12, 2013 | 13.66 | 13.67 | 13.17 | 13.30 | 9,861,837 | +0.29(+2.26%) |
Jun 11, 2013 | 12.85 | 13.15 | 12.72 | 13.00 | 3,924,451 | -0.13(-1.02%) |
Jun 10, 2013 | 13.32 | 13.34 | 12.99 | 13.14 | 0 | -0.06(-0.47%) |
Jun 07, 2013 | 13.23 | 13.27 | 13.04 | 13.20 | 0 | +0.15(+1.16%) |
Jun 06, 2013 | 12.99 | 13.28 | 12.88 | 13.05 | 0 | +0.04(+0.34%) |
Jun 05, 2013 | 13.32 | 13.36 | 12.93 | 13.00 | 0 | -0.45(-3.31%) |
Jun 04, 2013 | 13.67 | 13.81 | 13.25 | 13.45 | 0 | -0.19(-1.37%) |
Jun 03, 2013 | 13.51 | 13.86 | 13.18 | 13.64 | 6,592,722 | +0.15(+1.12%) |
May 31, 2013 | 13.92 | 14.09 | 13.43 | 13.48 | 21,321,538 | -0.61(-4.30%) |
May 30, 2013 | 13.65 | 14.30 | 13.56 | 14.09 | 0 | +0.47(+3.47%) |
May 29, 2013 | 13.10 | 13.70 | 13.10 | 13.62 | 7,234,960 | +0.33(+2.48%) |
May 28, 2013 | 13.18 | 13.43 | 13.12 | 13.29 | 7,626,937 | +0.33(+2.54%) |
May 24, 2013 | 12.90 | 13.02 | 12.72 | 12.96 | 0 | -0.03(-0.21%) |
May 23, 2013 | 12.61 | 13.07 | 12.50 | 12.99 | 4,401,315 | +0.07(+0.55%) |
May 22, 2013 | 13.23 | 13.31 | 12.72 | 12.91 | 6,935,912 | -0.27(-2.03%) |
May 21, 2013 | 13.10 | 13.24 | 12.93 | 13.18 | 5,677,390 | +0.07(+0.54%) |
May 20, 2013 | 13.08 | 13.23 | 12.89 | 13.11 | 0 | -0.02(-0.14%) |
May 17, 2013 | 12.43 | 13.32 | 12.39 | 13.13 | 0 | +0.86(+6.97%) |
May 16, 2013 | 12.00 | 12.39 | 11.98 | 12.27 | 10,959,450 | +0.29(+2.45%) |
May 15, 2013 | 11.57 | 12.01 | 11.54 | 11.98 | 0 | +0.69(+6.16%) |
May 13, 2013 | 11.34 | 11.46 | 11.14 | 11.28 | 0 | -0.16(-1.40%) |
May 10, 2013 | 11.53 | 11.58 | 11.36 | 11.45 | 0 | -0.04(-0.31%) |
May 09, 2013 | 11.62 | 11.64 | 11.28 | 11.48 | 0 | -0.14(-1.23%) |
May 08, 2013 | 11.67 | 11.81 | 11.59 | 11.62 | 0 | -0.02(-0.15%) |
May 07, 2013 | 11.49 | 11.67 | 11.47 | 11.64 | 4,706,127 | +0.20(+1.71%) |
May 06, 2013 | 11.11 | 11.51 | 11.09 | 11.45 | 0 | +0.43(+3.90%) |
May 03, 2013 | 11.05 | 11.22 | 10.89 | 11.02 | 0 | +0.12(+1.12%) |
May 02, 2013 | 10.96 | 11.04 | 10.81 | 10.89 | 0 | +0.03(+0.25%) |