Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 13.95 | 14.31 | 13.67 | 14.28 | 1,071,022 | +0.42(+3.04%) |
Jul 30, 2013 | 13.85 | 13.96 | 13.65 | 13.86 | 323,578 | +0.04(+0.29%) |
Jul 29, 2013 | 13.81 | 13.89 | 13.71 | 13.82 | 393,794 | +0.05(+0.33%) |
Jul 26, 2013 | 13.65 | 13.86 | 13.50 | 13.78 | 641,208 | +0.05(+0.34%) |
Jul 25, 2013 | 13.52 | 13.74 | 13.42 | 13.73 | 558,741 | +0.21(+1.56%) |
Jul 24, 2013 | 13.73 | 13.73 | 13.22 | 13.52 | 1,006,409 | -0.11(-0.77%) |
Jul 23, 2013 | 13.83 | 14.05 | 13.57 | 13.63 | 882,931 | -0.02(-0.15%) |
Jul 22, 2013 | 13.88 | 13.86 | 13.54 | 13.65 | 957,284 | -0.22(-1.57%) |
Jul 19, 2013 | 13.99 | 14.09 | 13.68 | 13.86 | 577,722 | -0.22(-1.54%) |
Jul 18, 2013 | 14.30 | 14.44 | 14.03 | 14.08 | 1,064,122 | -0.17(-1.20%) |
Jul 17, 2013 | 14.11 | 14.46 | 14.08 | 14.25 | 830,556 | +0.28(+2.03%) |
Jul 16, 2013 | 13.99 | 14.09 | 13.82 | 13.97 | 499,903 | +0.00(+0.00%) |
Jul 15, 2013 | 13.74 | 14.21 | 13.65 | 13.97 | 1,056,089 | +0.28(+2.07%) |
Jul 12, 2013 | 13.91 | 13.91 | 13.53 | 13.69 | 447,351 | -0.04(-0.29%) |
Jul 11, 2013 | 13.49 | 13.98 | 13.46 | 13.73 | 1,070,235 | +0.55(+4.14%) |
Jul 10, 2013 | 13.37 | 13.42 | 13.08 | 13.18 | 549,864 | -0.18(-1.33%) |
Jul 09, 2013 | 13.01 | 13.38 | 12.73 | 13.36 | 811,639 | +0.47(+3.68%) |
Jul 08, 2013 | 12.89 | 12.93 | 12.67 | 12.88 | 505,774 | +0.09(+0.72%) |
Jul 05, 2013 | 13.08 | 13.27 | 12.63 | 12.79 | 543,779 | -0.14(-1.12%) |
Jul 03, 2013 | 12.72 | 12.96 | 12.50 | 12.94 | 547,896 | +0.12(+0.98%) |
Jul 02, 2013 | 13.42 | 13.53 | 12.75 | 12.81 | 1,155,225 | -0.59(-4.42%) |
Jul 01, 2013 | 13.34 | 13.68 | 13.34 | 13.40 | 990,887 | +0.14(+1.09%) |
Jun 28, 2013 | 13.37 | 13.46 | 13.03 | 13.26 | 1,034,731 | +0.36(+2.81%) |
Jun 26, 2013 | 13.01 | 13.22 | 12.88 | 12.90 | 1,163,529 | +0.07(+0.56%) |
Jun 25, 2013 | 13.13 | 13.13 | 12.69 | 12.82 | 946,467 | -0.09(-0.66%) |
Jun 24, 2013 | 13.15 | 13.19 | 12.82 | 12.91 | 1,346,085 | -0.34(-2.58%) |
Jun 21, 2013 | 13.66 | 13.67 | 13.01 | 13.25 | 1,261,121 | -0.34(-2.52%) |
Jun 20, 2013 | 14.13 | 14.13 | 13.48 | 13.59 | 1,398,578 | -0.53(-3.77%) |
Jun 19, 2013 | 14.25 | 14.42 | 13.80 | 14.13 | 2,563,148 | -0.61(-4.11%) |
Jun 18, 2013 | 14.84 | 14.97 | 14.51 | 14.73 | 865,692 | -0.07(-0.44%) |
Jun 17, 2013 | 14.56 | 15.11 | 14.56 | 14.80 | 1,144,648 | +0.36(+2.51%) |
Jun 14, 2013 | 14.41 | 14.69 | 14.33 | 14.44 | 753,886 | +0.17(+1.20%) |
Jun 13, 2013 | 13.96 | 14.31 | 13.47 | 14.26 | 750,971 | +0.30(+2.17%) |
Jun 12, 2013 | 14.17 | 14.23 | 13.85 | 13.96 | 460,534 | -0.05(-0.38%) |
Jun 11, 2013 | 14.03 | 14.10 | 13.73 | 14.01 | 414,983 | -0.20(-1.39%) |
Jun 10, 2013 | 14.25 | 14.46 | 14.16 | 14.21 | 327,621 | +0.01(+0.05%) |
Jun 07, 2013 | 13.90 | 14.27 | 13.69 | 14.21 | 670,872 | +0.34(+2.42%) |
Jun 06, 2013 | 13.80 | 14.09 | 13.57 | 13.87 | 812,955 | +0.03(+0.24%) |
Jun 05, 2013 | 14.08 | 14.19 | 13.49 | 13.84 | 906,353 | -0.26(-1.87%) |
Jun 04, 2013 | 14.48 | 14.49 | 13.70 | 14.10 | 2,437,650 | -0.43(-2.94%) |
Jun 03, 2013 | 15.30 | 15.77 | 14.44 | 14.53 | 2,328,241 | -0.66(-4.33%) |
May 31, 2013 | 14.61 | 15.47 | 14.46 | 15.19 | 2,035,784 | +0.57(+3.87%) |
May 30, 2013 | 14.55 | 14.79 | 14.40 | 14.62 | 388,692 | +0.07(+0.50%) |
May 29, 2013 | 14.78 | 14.88 | 14.40 | 14.55 | 393,473 | -0.22(-1.51%) |
May 28, 2013 | 14.86 | 14.88 | 14.68 | 14.77 | 667,758 | +0.20(+1.40%) |
May 24, 2013 | 14.53 | 14.67 | 14.17 | 14.57 | 397,770 | +0.07(+0.45%) |
May 23, 2013 | 14.57 | 14.65 | 14.26 | 14.50 | 703,490 | -0.18(-1.21%) |
May 22, 2013 | 15.05 | 15.34 | 14.61 | 14.68 | 1,218,335 | -0.26(-1.76%) |
May 21, 2013 | 14.77 | 15.12 | 14.77 | 14.94 | 634,039 | -0.05(-0.35%) |
May 20, 2013 | 14.42 | 15.06 | 14.37 | 15.00 | 1,239,490 | +0.59(+4.06%) |
May 17, 2013 | 14.57 | 14.66 | 14.40 | 14.41 | 672,228 | -0.07(-0.50%) |
May 16, 2013 | 14.38 | 14.54 | 14.28 | 14.48 | 635,275 | -0.04(-0.27%) |
May 15, 2013 | 14.49 | 14.64 | 14.32 | 14.52 | 767,147 | +0.16(+1.15%) |
May 13, 2013 | 14.48 | 14.65 | 14.28 | 14.36 | 744,053 | -0.12(-0.82%) |
May 10, 2013 | 14.28 | 14.52 | 14.20 | 14.48 | 1,238,076 | +0.22(+1.57%) |
May 09, 2013 | 14.55 | 14.84 | 13.92 | 14.25 | 2,852,114 | -0.14(-1.01%) |
May 08, 2013 | 14.09 | 14.62 | 14.03 | 14.40 | 1,894,158 | +0.35(+2.48%) |
May 07, 2013 | 14.08 | 14.24 | 13.81 | 14.05 | 1,098,910 | +0.07(+0.47%) |
May 06, 2013 | 13.76 | 14.11 | 13.69 | 13.98 | 805,712 | +0.09(+0.66%) |
May 03, 2013 | 13.55 | 13.95 | 13.38 | 13.89 | 1,106,489 | +0.51(+3.79%) |
May 02, 2013 | 13.43 | 13.51 | 13.19 | 13.38 | 655,979 | +0.00(+0.00%) |