Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 17.12 | 17.39 | 16.92 | 17.36 | 56,797 | +0.30(+1.79%) |
Jul 30, 2013 | 17.16 | 17.67 | 16.75 | 17.06 | 62,205 | +0.00(+0.00%) |
Jul 29, 2013 | 17.12 | 17.60 | 16.85 | 17.06 | 93,298 | -0.61(-3.45%) |
Jul 26, 2013 | 17.77 | 17.94 | 17.56 | 17.67 | 58,515 | -0.17(-0.95%) |
Jul 25, 2013 | 18.27 | 18.48 | 17.70 | 17.83 | 56,749 | -0.54(-2.95%) |
Jul 24, 2013 | 18.78 | 18.92 | 18.21 | 18.38 | 67,394 | -0.20(-1.09%) |
Jul 23, 2013 | 18.99 | 19.05 | 18.48 | 18.58 | 92,404 | -0.30(-1.61%) |
Jul 22, 2013 | 17.60 | 19.46 | 17.56 | 18.88 | 220,743 | +1.32(+7.51%) |
Jul 19, 2013 | 17.60 | 17.63 | 16.99 | 17.56 | 78,749 | +0.00(+0.00%) |
Jul 18, 2013 | 16.68 | 17.60 | 16.65 | 17.56 | 106,782 | +1.05(+6.35%) |
Jul 17, 2013 | 16.14 | 16.58 | 16.14 | 16.52 | 28,849 | +0.61(+3.83%) |
Jul 16, 2013 | 16.45 | 16.45 | 15.91 | 15.91 | 29,903 | -0.37(-2.29%) |
Jul 15, 2013 | 15.80 | 16.43 | 15.80 | 16.28 | 34,930 | +0.47(+3.00%) |
Jul 12, 2013 | 16.01 | 16.07 | 15.43 | 15.80 | 24,495 | -0.27(-1.68%) |
Jul 11, 2013 | 16.08 | 16.24 | 15.91 | 16.08 | 43,424 | +0.17(+1.06%) |
Jul 10, 2013 | 15.20 | 16.08 | 14.92 | 15.91 | 63,320 | +0.68(+4.44%) |
Jul 09, 2013 | 15.23 | 15.50 | 15.06 | 15.23 | 56,870 | +0.37(+2.51%) |
Jul 08, 2013 | 14.28 | 14.96 | 14.21 | 14.86 | 39,230 | +0.58(+4.03%) |
Jul 05, 2013 | 14.96 | 15.05 | 14.08 | 14.28 | 43,548 | -0.64(-4.31%) |
Jul 03, 2013 | 15.47 | 15.47 | 14.82 | 14.92 | 20,094 | -0.64(-4.13%) |
Jul 02, 2013 | 15.77 | 15.94 | 15.40 | 15.57 | 26,250 | -0.17(-1.08%) |
Jul 01, 2013 | 16.01 | 16.18 | 15.33 | 15.74 | 34,948 | -0.41(-2.52%) |
Jun 28, 2013 | 15.67 | 16.24 | 15.67 | 16.14 | 26,052 | +0.51(+3.25%) |
Jun 27, 2013 | 15.36 | 16.01 | 15.13 | 15.64 | 41,093 | +0.54(+3.59%) |
Jun 26, 2013 | 14.86 | 15.33 | 14.83 | 15.09 | 37,263 | +0.41(+2.76%) |
Jun 25, 2013 | 14.18 | 14.89 | 14.15 | 14.69 | 41,699 | +0.54(+3.83%) |
Jun 24, 2013 | 14.45 | 14.62 | 13.74 | 14.15 | 84,706 | -0.64(-4.35%) |
Jun 21, 2013 | 15.20 | 15.50 | 14.79 | 14.79 | 52,885 | -0.37(-2.45%) |
Jun 20, 2013 | 15.84 | 16.04 | 15.03 | 15.16 | 58,622 | -1.05(-6.47%) |
Jun 19, 2013 | 16.38 | 16.52 | 16.18 | 16.21 | 24,100 | -0.20(-1.24%) |
Jun 18, 2013 | 16.21 | 16.55 | 16.14 | 16.41 | 39,197 | +0.03(+0.21%) |
Jun 17, 2013 | 16.45 | 16.58 | 16.18 | 16.38 | 35,288 | +0.17(+1.04%) |
Jun 14, 2013 | 16.41 | 16.63 | 16.21 | 16.21 | 20,573 | -0.24(-1.44%) |
Jun 13, 2013 | 16.14 | 16.52 | 16.01 | 16.45 | 31,687 | +0.51(+3.19%) |
Jun 12, 2013 | 16.58 | 16.75 | 15.67 | 15.94 | 78,992 | -0.34(-2.08%) |
Jun 11, 2013 | 16.85 | 16.85 | 16.11 | 16.28 | 63,618 | -0.34(-2.04%) |
Jun 10, 2013 | 16.52 | 16.92 | 16.01 | 16.62 | 88,093 | +0.34(+2.08%) |
Jun 07, 2013 | 16.11 | 16.41 | 16.11 | 16.28 | 70,033 | +0.37(+2.34%) |
Jun 06, 2013 | 16.08 | 16.12 | 15.60 | 15.91 | 50,339 | -0.24(-1.47%) |
Jun 05, 2013 | 16.58 | 16.58 | 16.01 | 16.14 | 46,676 | -0.41(-2.45%) |
Jun 04, 2013 | 16.95 | 16.95 | 16.35 | 16.55 | 54,244 | -0.27(-1.61%) |
Jun 03, 2013 | 16.55 | 16.82 | 16.24 | 16.82 | 61,353 | +0.37(+2.26%) |
May 31, 2013 | 16.92 | 16.92 | 16.31 | 16.45 | 72,904 | -0.44(-2.60%) |
May 30, 2013 | 16.79 | 17.02 | 16.24 | 16.89 | 140,261 | +0.30(+1.84%) |
May 29, 2013 | 16.55 | 16.65 | 16.21 | 16.58 | 80,782 | +0.14(+0.82%) |
May 28, 2013 | 16.45 | 16.89 | 15.97 | 16.45 | 254,988 | -0.17(-1.02%) |
May 24, 2013 | 16.21 | 17.45 | 15.64 | 16.62 | 732,680 | +2.55(+18.10%) |
May 23, 2013 | 13.70 | 14.20 | 13.60 | 14.07 | 73,004 | +0.13(+0.96%) |
May 22, 2013 | 14.20 | 14.20 | 13.77 | 13.94 | 79,114 | -0.20(-1.42%) |
May 21, 2013 | 14.14 | 14.34 | 13.87 | 14.14 | 67,892 | +0.23(+1.69%) |
May 20, 2013 | 13.10 | 14.20 | 13.00 | 13.90 | 127,381 | +0.80(+6.14%) |
May 17, 2013 | 12.83 | 13.17 | 12.80 | 13.10 | 39,200 | +0.37(+2.89%) |
May 16, 2013 | 12.23 | 13.00 | 12.23 | 12.73 | 68,564 | +0.37(+2.98%) |
May 15, 2013 | 12.40 | 12.50 | 12.09 | 12.36 | 52,355 | -0.30(-2.38%) |
May 13, 2013 | 12.93 | 13.00 | 12.53 | 12.66 | 51,579 | -0.20(-1.56%) |
May 10, 2013 | 12.93 | 12.93 | 12.76 | 12.86 | 32,930 | +0.13(+1.05%) |
May 09, 2013 | 13.00 | 13.03 | 12.60 | 12.73 | 40,656 | -0.17(-1.30%) |
May 08, 2013 | 12.96 | 13.20 | 12.83 | 12.90 | 51,368 | +0.07(+0.52%) |
May 07, 2013 | 12.26 | 12.90 | 12.16 | 12.83 | 50,008 | +0.60(+4.93%) |
May 06, 2013 | 12.36 | 12.45 | 12.09 | 12.23 | 47,168 | -0.10(-0.82%) |
May 03, 2013 | 12.29 | 12.50 | 12.03 | 12.33 | 91,442 | +0.30(+2.51%) |
May 02, 2013 | 12.09 | 12.40 | 11.96 | 12.03 | 64,144 | +0.00(+0.00%) |