Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 14.96 | 15.58 | 14.71 | 15.40 | 0 | +0.54(+3.63%) |
Jul 30, 2013 | 14.97 | 15.05 | 14.76 | 14.86 | 0 | +0.02(+0.13%) |
Jul 29, 2013 | 15.47 | 15.53 | 14.74 | 14.84 | 0 | -0.62(-4.01%) |
Jul 26, 2013 | 15.54 | 15.82 | 15.35 | 15.46 | 0 | -0.28(-1.78%) |
Jul 25, 2013 | 15.77 | 15.86 | 15.54 | 15.74 | 0 | -0.07(-0.44%) |
Jul 24, 2013 | 16.21 | 16.25 | 15.70 | 15.81 | 0 | -0.32(-1.98%) |
Jul 23, 2013 | 16.38 | 16.43 | 15.97 | 16.13 | 0 | -0.23(-1.41%) |
Jul 22, 2013 | 16.60 | 16.65 | 16.27 | 16.36 | 0 | -0.19(-1.15%) |
Jul 19, 2013 | 16.45 | 16.71 | 16.45 | 16.55 | 0 | +0.08(+0.49%) |
Jul 18, 2013 | 16.65 | 16.90 | 16.46 | 16.47 | 0 | -0.05(-0.33%) |
Jul 17, 2013 | 16.12 | 16.58 | 15.95 | 16.52 | 66,109 | +0.59(+3.74%) |
Jul 16, 2013 | 16.28 | 16.28 | 15.77 | 15.93 | 0 | -0.33(-2.03%) |
Jul 15, 2013 | 16.22 | 16.41 | 15.98 | 16.26 | 0 | +0.10(+0.62%) |
Jul 12, 2013 | 16.24 | 16.40 | 16.06 | 16.16 | 0 | -0.06(-0.37%) |
Jul 11, 2013 | 15.89 | 16.29 | 15.84 | 16.22 | 0 | +0.64(+4.11%) |
Jul 10, 2013 | 15.34 | 15.69 | 15.27 | 15.58 | 0 | +0.27(+1.76%) |
Jul 09, 2013 | 14.85 | 15.34 | 14.75 | 15.31 | 0 | +0.56(+3.80%) |
Jul 08, 2013 | 15.00 | 15.09 | 14.68 | 14.75 | 173,497 | -0.22(-1.47%) |
Jul 05, 2013 | 15.07 | 15.08 | 14.85 | 14.97 | 0 | +0.15(+1.01%) |
Jul 03, 2013 | 14.66 | 14.95 | 14.46 | 14.82 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 14.96 | 15.21 | 14.58 | 14.82 | 0 | -0.20(-1.33%) |
Jul 01, 2013 | 14.56 | 15.12 | 14.48 | 15.02 | 0 | +0.46(+3.16%) |
Jun 28, 2013 | 14.73 | 14.79 | 14.52 | 14.56 | 220,824 | -0.24(-1.62%) |
Jun 27, 2013 | 14.77 | 14.98 | 14.55 | 14.80 | 0 | +0.21(+1.44%) |
Jun 26, 2013 | 14.82 | 14.86 | 14.46 | 14.59 | 0 | -0.08(-0.55%) |
Jun 25, 2013 | 14.64 | 14.77 | 14.45 | 14.67 | 0 | +0.20(+1.38%) |
Jun 24, 2013 | 14.81 | 14.81 | 14.43 | 14.47 | 0 | -0.61(-4.05%) |
Jun 21, 2013 | 15.52 | 15.53 | 14.93 | 15.08 | 219,307 | -0.39(-2.52%) |
Jun 20, 2013 | 15.37 | 15.56 | 15.10 | 15.47 | 0 | -0.23(-1.46%) |
Jun 19, 2013 | 16.30 | 16.60 | 15.68 | 15.70 | 0 | -0.65(-3.98%) |
Jun 18, 2013 | 15.86 | 16.44 | 15.76 | 16.35 | 0 | +0.52(+3.28%) |
Jun 17, 2013 | 15.85 | 16.04 | 15.60 | 15.83 | 0 | +0.21(+1.34%) |
Jun 14, 2013 | 16.18 | 16.18 | 15.57 | 15.62 | 0 | -0.58(-3.58%) |
Jun 13, 2013 | 15.67 | 16.29 | 15.61 | 16.20 | 96,770 | +0.59(+3.78%) |
Jun 12, 2013 | 16.03 | 16.20 | 15.60 | 15.61 | 79,968 | -0.23(-1.45%) |
Jun 11, 2013 | 15.73 | 15.96 | 15.63 | 15.84 | 54,532 | -0.21(-1.31%) |
Jun 10, 2013 | 15.83 | 16.06 | 15.51 | 16.05 | 0 | +0.36(+2.29%) |
Jun 07, 2013 | 15.96 | 16.02 | 15.52 | 15.69 | 0 | -0.11(-0.70%) |
Jun 06, 2013 | 15.67 | 15.95 | 15.36 | 15.80 | 136,484 | +0.09(+0.57%) |
Jun 05, 2013 | 16.16 | 16.52 | 15.66 | 15.71 | 0 | -0.52(-3.20%) |
Jun 04, 2013 | 17.06 | 17.33 | 16.14 | 16.23 | 0 | -0.75(-4.42%) |
Jun 03, 2013 | 16.26 | 17.01 | 16.18 | 16.98 | 196,405 | +0.75(+4.62%) |
May 31, 2013 | 16.58 | 16.86 | 16.21 | 16.23 | 105,740 | -0.54(-3.22%) |
May 30, 2013 | 16.95 | 17.00 | 16.54 | 16.77 | 104,448 | -0.12(-0.71%) |
May 29, 2013 | 17.21 | 17.41 | 16.86 | 16.89 | 57,254 | -0.54(-3.10%) |
May 28, 2013 | 17.29 | 17.67 | 17.11 | 17.43 | 74,657 | +0.44(+2.59%) |
May 24, 2013 | 16.77 | 17.10 | 16.70 | 16.99 | 0 | +0.12(+0.71%) |
May 23, 2013 | 16.56 | 17.00 | 16.49 | 16.87 | 0 | +0.13(+0.78%) |
May 22, 2013 | 17.10 | 17.29 | 16.49 | 16.74 | 67,949 | -0.28(-1.65%) |
May 21, 2013 | 17.00 | 17.23 | 16.88 | 17.02 | 0 | +0.00(+0.00%) |
May 20, 2013 | 17.16 | 17.26 | 16.75 | 17.02 | 0 | -0.27(-1.56%) |
May 17, 2013 | 17.21 | 17.35 | 17.00 | 17.29 | 0 | +0.16(+0.93%) |
May 16, 2013 | 17.38 | 17.39 | 16.98 | 17.13 | 56,058 | -0.23(-1.32%) |
May 15, 2013 | 17.45 | 17.50 | 17.16 | 17.36 | 0 | +0.48(+2.84%) |
May 13, 2013 | 16.77 | 16.95 | 16.74 | 16.88 | 0 | +0.02(+0.12%) |
May 10, 2013 | 16.83 | 16.89 | 16.55 | 16.86 | 0 | +0.09(+0.54%) |
May 09, 2013 | 16.76 | 16.92 | 16.56 | 16.77 | 0 | -0.10(-0.59%) |
May 08, 2013 | 16.70 | 17.03 | 16.49 | 16.87 | 0 | +0.15(+0.90%) |
May 07, 2013 | 16.69 | 16.79 | 16.38 | 16.72 | 0 | -0.02(-0.12%) |
May 06, 2013 | 16.46 | 16.76 | 16.10 | 16.74 | 0 | +0.09(+0.57%) |
May 03, 2013 | 16.80 | 17.08 | 16.64 | 16.64 | 0 | -0.18(-1.10%) |
May 02, 2013 | 17.83 | 17.92 | 16.50 | 16.83 | 0 | -1.16(-6.45%) |