Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 14.78 | 14.78 | 14.56 | 14.65 | 132,510 | -0.02(-0.14%) |
Jul 30, 2013 | 14.89 | 14.89 | 14.60 | 14.67 | 151,299 | -0.13(-0.88%) |
Jul 29, 2013 | 14.79 | 14.94 | 14.46 | 14.80 | 191,978 | -0.07(-0.47%) |
Jul 26, 2013 | 15.20 | 15.20 | 14.84 | 14.87 | 81,886 | -0.43(-2.81%) |
Jul 25, 2013 | 15.16 | 15.42 | 15.10 | 15.30 | 117,175 | +0.09(+0.59%) |
Jul 24, 2013 | 15.38 | 15.40 | 15.13 | 15.21 | 45,546 | -0.08(-0.52%) |
Jul 23, 2013 | 15.45 | 15.45 | 15.21 | 15.29 | 63,925 | -0.09(-0.59%) |
Jul 22, 2013 | 15.32 | 15.39 | 15.21 | 15.38 | 59,469 | +0.05(+0.33%) |
Jul 19, 2013 | 15.34 | 15.35 | 15.24 | 15.33 | 54,890 | -0.02(-0.13%) |
Jul 18, 2013 | 15.30 | 15.51 | 15.30 | 15.35 | 70,688 | +0.07(+0.46%) |
Jul 17, 2013 | 15.20 | 15.32 | 15.09 | 15.28 | 100,510 | +0.09(+0.59%) |
Jul 16, 2013 | 15.56 | 15.66 | 15.14 | 15.19 | 128,112 | -0.36(-2.32%) |
Jul 15, 2013 | 15.29 | 15.56 | 15.28 | 15.55 | 86,348 | +0.27(+1.77%) |
Jul 12, 2013 | 15.21 | 15.38 | 15.01 | 15.28 | 72,409 | +0.02(+0.13%) |
Jul 11, 2013 | 15.16 | 15.27 | 14.95 | 15.26 | 171,429 | +0.28(+1.87%) |
Jul 10, 2013 | 15.04 | 15.08 | 14.94 | 14.98 | 103,623 | -0.04(-0.27%) |
Jul 09, 2013 | 14.70 | 15.14 | 14.64 | 15.02 | 168,825 | +0.38(+2.60%) |
Jul 08, 2013 | 14.42 | 14.65 | 14.37 | 14.64 | 130,814 | +0.24(+1.67%) |
Jul 05, 2013 | 14.32 | 14.41 | 14.07 | 14.40 | 81,664 | +0.31(+2.20%) |
Jul 03, 2013 | 14.16 | 14.30 | 14.09 | 14.09 | 98,613 | -0.15(-1.05%) |
Jul 02, 2013 | 14.44 | 14.62 | 14.06 | 14.24 | 125,627 | -0.18(-1.25%) |
Jul 01, 2013 | 14.15 | 14.49 | 14.15 | 14.42 | 100,042 | +0.45(+3.22%) |
Jun 28, 2013 | 14.25 | 14.30 | 13.92 | 13.97 | 326,846 | -0.32(-2.24%) |
Jun 27, 2013 | 13.94 | 14.32 | 13.94 | 14.29 | 105,827 | +0.34(+2.44%) |
Jun 26, 2013 | 14.09 | 14.28 | 13.90 | 13.95 | 64,261 | -0.07(-0.50%) |
Jun 25, 2013 | 14.01 | 14.03 | 13.70 | 14.02 | 138,656 | +0.12(+0.86%) |
Jun 24, 2013 | 14.16 | 14.16 | 13.88 | 13.90 | 99,682 | -0.43(-3.00%) |
Jun 21, 2013 | 14.07 | 14.35 | 13.98 | 14.33 | 182,226 | +0.33(+2.36%) |
Jun 20, 2013 | 14.16 | 14.26 | 13.88 | 14.00 | 120,874 | -0.40(-2.78%) |
Jun 19, 2013 | 14.72 | 14.72 | 14.37 | 14.40 | 115,234 | -0.36(-2.44%) |
Jun 18, 2013 | 14.00 | 14.77 | 13.98 | 14.76 | 119,459 | +0.78(+5.58%) |
Jun 17, 2013 | 13.99 | 14.14 | 13.81 | 13.98 | 49,257 | +0.06(+0.43%) |
Jun 14, 2013 | 14.20 | 14.20 | 13.87 | 13.92 | 62,007 | -0.34(-2.38%) |
Jun 13, 2013 | 13.81 | 14.27 | 13.70 | 14.26 | 70,890 | +0.45(+3.26%) |
Jun 12, 2013 | 14.00 | 14.15 | 13.80 | 13.81 | 86,972 | +0.03(+0.22%) |
Jun 11, 2013 | 13.73 | 13.93 | 13.58 | 13.78 | 65,542 | -0.11(-0.79%) |
Jun 10, 2013 | 13.59 | 13.90 | 13.43 | 13.89 | 119,312 | +0.32(+2.36%) |
Jun 07, 2013 | 13.67 | 13.77 | 13.47 | 13.57 | 207,589 | -0.07(-0.51%) |
Jun 06, 2013 | 13.67 | 13.75 | 13.45 | 13.64 | 267,371 | -0.04(-0.29%) |
Jun 05, 2013 | 13.70 | 13.82 | 13.50 | 13.68 | 371,991 | -0.08(-0.58%) |
Jun 04, 2013 | 14.18 | 14.30 | 13.62 | 13.76 | 154,796 | -0.37(-2.62%) |
Jun 03, 2013 | 13.75 | 14.14 | 13.08 | 14.13 | 268,433 | +0.37(+2.69%) |
May 31, 2013 | 13.93 | 13.97 | 13.60 | 13.76 | 200,319 | -0.17(-1.22%) |
May 30, 2013 | 13.60 | 13.98 | 13.51 | 13.93 | 138,655 | +0.33(+2.43%) |
May 29, 2013 | 12.76 | 13.61 | 12.76 | 13.60 | 200,022 | +0.74(+5.75%) |
May 28, 2013 | 12.82 | 13.08 | 12.68 | 12.86 | 104,814 | +0.23(+1.82%) |
May 24, 2013 | 12.50 | 12.63 | 12.44 | 12.63 | 59,724 | +0.10(+0.80%) |
May 23, 2013 | 12.59 | 12.66 | 12.38 | 12.53 | 110,314 | -0.17(-1.34%) |
May 22, 2013 | 12.93 | 13.31 | 12.62 | 12.70 | 71,497 | -0.19(-1.47%) |
May 21, 2013 | 12.99 | 13.19 | 12.81 | 12.89 | 88,088 | -0.13(-1.00%) |
May 20, 2013 | 13.15 | 13.25 | 12.88 | 13.02 | 93,364 | -0.14(-1.06%) |
May 17, 2013 | 13.22 | 13.27 | 13.03 | 13.16 | 115,779 | +0.03(+0.23%) |
May 16, 2013 | 13.41 | 13.42 | 13.05 | 13.13 | 82,018 | -0.30(-2.23%) |
May 15, 2013 | 13.00 | 13.46 | 12.91 | 13.43 | 170,033 | +0.66(+5.17%) |
May 13, 2013 | 12.87 | 12.87 | 12.62 | 12.77 | 63,584 | -0.10(-0.78%) |
May 10, 2013 | 12.50 | 12.89 | 12.50 | 12.87 | 113,761 | +0.42(+3.37%) |
May 09, 2013 | 12.46 | 12.59 | 12.39 | 12.45 | 121,735 | -0.06(-0.48%) |
May 08, 2013 | 12.53 | 12.64 | 12.34 | 12.51 | 182,087 | -0.04(-0.32%) |
May 07, 2013 | 12.44 | 12.63 | 12.28 | 12.55 | 270,862 | +0.11(+0.88%) |
May 06, 2013 | 12.33 | 12.49 | 12.21 | 12.44 | 371,611 | +0.14(+1.14%) |
May 03, 2013 | 12.06 | 12.40 | 11.87 | 12.30 | 297,783 | +0.43(+3.62%) |
May 02, 2013 | 11.84 | 12.18 | 11.81 | 11.87 | 107,499 | +0.09(+0.76%) |