Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 14.82 | 15.00 | 14.81 | 14.88 | 125,570 | +0.12(+0.78%) |
Jul 30, 2013 | 14.70 | 14.82 | 14.70 | 14.76 | 141,321 | +0.02(+0.14%) |
Jul 29, 2013 | 14.59 | 14.82 | 14.59 | 14.74 | 65,081 | -0.14(-0.94%) |
Jul 26, 2013 | 14.71 | 14.89 | 14.70 | 14.88 | 44,227 | +0.09(+0.59%) |
Jul 25, 2013 | 14.67 | 14.80 | 14.67 | 14.79 | 42,150 | +0.19(+1.32%) |
Jul 24, 2013 | 14.65 | 14.77 | 14.54 | 14.60 | 43,359 | -0.12(-0.82%) |
Jul 23, 2013 | 14.56 | 14.76 | 14.56 | 14.72 | 77,344 | +0.64(+4.55%) |
Jul 22, 2013 | 13.95 | 14.11 | 14.06 | 14.08 | 44,557 | -0.12(-0.85%) |
Jul 19, 2013 | 14.08 | 14.25 | 14.08 | 14.20 | 43,678 | -0.05(-0.35%) |
Jul 18, 2013 | 14.13 | 14.28 | 14.13 | 14.25 | 115,175 | +0.06(+0.42%) |
Jul 17, 2013 | 14.25 | 14.25 | 14.12 | 14.19 | 42,495 | +0.11(+0.78%) |
Jul 16, 2013 | 13.98 | 14.18 | 13.98 | 14.08 | 26,425 | -0.06(-0.42%) |
Jul 15, 2013 | 14.02 | 14.20 | 14.02 | 14.14 | 42,405 | +0.18(+1.29%) |
Jul 12, 2013 | 14.02 | 14.06 | 13.90 | 13.96 | 47,820 | -0.37(-2.58%) |
Jul 11, 2013 | 14.09 | 14.34 | 14.08 | 14.33 | 103,949 | +0.68(+4.98%) |
Jul 10, 2013 | 13.64 | 13.76 | 13.64 | 13.65 | 104,333 | +0.04(+0.29%) |
Jul 09, 2013 | 13.50 | 13.64 | 13.52 | 13.61 | 74,774 | +0.09(+0.67%) |
Jul 08, 2013 | 13.52 | 13.66 | 13.44 | 13.52 | 64,544 | -0.13(-0.95%) |
Jul 05, 2013 | 13.64 | 13.65 | 13.52 | 13.65 | 57,621 | +0.29(+2.17%) |
Jul 03, 2013 | 13.23 | 13.45 | 13.23 | 13.36 | 73,918 | -0.08(-0.60%) |
Jul 02, 2013 | 13.50 | 13.68 | 13.41 | 13.44 | 75,547 | -0.50(-3.59%) |
Jul 01, 2013 | 14.00 | 14.09 | 13.93 | 13.94 | 71,848 | -0.09(-0.63%) |
Jun 28, 2013 | 13.93 | 14.14 | 13.90 | 14.03 | 95,468 | +0.03(+0.21%) |
Jun 26, 2013 | 13.93 | 14.05 | 13.92 | 14.00 | 116,048 | +0.79(+5.98%) |
Jun 25, 2013 | 13.02 | 13.24 | 13.02 | 13.21 | 150,796 | +0.28(+2.17%) |
Jun 24, 2013 | 12.82 | 12.98 | 12.77 | 12.93 | 95,005 | -0.26(-1.97%) |
Jun 21, 2013 | 13.26 | 13.30 | 13.04 | 13.19 | 225,524 | +0.26(+2.01%) |
Jun 20, 2013 | 13.07 | 13.26 | 12.81 | 12.93 | 585,087 | -0.93(-6.71%) |
Jun 19, 2013 | 14.09 | 14.09 | 13.78 | 13.86 | 37,866 | -0.49(-3.43%) |
Jun 18, 2013 | 14.32 | 14.38 | 14.27 | 14.35 | 73,451 | -0.04(-0.26%) |
Jun 17, 2013 | 14.45 | 14.45 | 14.32 | 14.39 | 130,964 | +0.47(+3.38%) |
Jun 14, 2013 | 14.02 | 14.09 | 13.91 | 13.92 | 66,608 | -0.58(-4.00%) |
Jun 13, 2013 | 14.08 | 14.55 | 14.06 | 14.50 | 80,874 | -0.13(-0.89%) |
Jun 12, 2013 | 14.93 | 14.93 | 14.59 | 14.63 | 52,356 | -0.16(-1.08%) |
Jun 11, 2013 | 14.81 | 15.25 | 14.69 | 14.79 | 72,776 | -0.95(-6.04%) |
Jun 10, 2013 | 15.89 | 15.95 | 15.68 | 15.74 | 58,794 | -0.15(-0.92%) |
Jun 07, 2013 | 15.85 | 15.89 | 15.71 | 15.89 | 109,775 | -0.02(-0.15%) |
Jun 06, 2013 | 16.08 | 16.08 | 15.69 | 15.91 | 93,955 | +0.10(+0.63%) |
Jun 05, 2013 | 16.09 | 16.09 | 15.81 | 15.81 | 43,599 | -0.39(-2.41%) |
Jun 04, 2013 | 16.22 | 16.28 | 16.03 | 16.20 | 68,750 | -0.05(-0.31%) |
Jun 03, 2013 | 16.13 | 16.25 | 16.07 | 16.25 | 62,356 | +0.20(+1.25%) |
May 31, 2013 | 16.17 | 16.30 | 16.01 | 16.05 | 33,574 | -0.34(-2.07%) |
May 30, 2013 | 16.43 | 16.43 | 16.31 | 16.39 | 35,404 | +0.10(+0.61%) |
May 29, 2013 | 16.15 | 16.31 | 16.15 | 16.29 | 51,655 | -0.19(-1.15%) |
May 28, 2013 | 16.44 | 16.57 | 16.42 | 16.48 | 29,987 | +0.28(+1.75%) |
May 24, 2013 | 16.21 | 16.21 | 15.97 | 16.20 | 49,467 | -0.11(-0.69%) |
May 23, 2013 | 16.13 | 16.33 | 16.03 | 16.31 | 44,564 | -0.17(-1.03%) |
May 22, 2013 | 16.48 | 16.78 | 16.35 | 16.48 | 56,697 | -0.26(-1.55%) |
May 21, 2013 | 16.68 | 16.76 | 16.54 | 16.74 | 59,570 | -0.16(-0.94%) |
May 20, 2013 | 16.90 | 16.90 | 16.76 | 16.90 | 33,920 | +0.19(+1.13%) |
May 17, 2013 | 16.49 | 16.74 | 16.49 | 16.71 | 30,782 | +0.14(+0.84%) |
May 16, 2013 | 16.62 | 16.64 | 16.48 | 16.57 | 72,668 | -0.11(-0.66%) |
May 15, 2013 | 16.67 | 16.72 | 16.53 | 16.68 | 39,680 | -0.07(-0.42%) |
May 13, 2013 | 16.84 | 16.84 | 16.69 | 16.75 | 40,825 | -0.34(-1.99%) |
May 10, 2013 | 17.00 | 17.09 | 17.00 | 17.09 | 50,841 | +0.19(+1.12%) |
May 09, 2013 | 16.90 | 16.94 | 16.84 | 16.90 | 46,195 | -0.08(-0.47%) |
May 08, 2013 | 16.92 | 16.99 | 16.92 | 16.98 | 35,863 | +0.02(+0.12%) |
May 07, 2013 | 16.80 | 16.97 | 16.80 | 16.96 | 34,458 | +0.11(+0.65%) |
May 06, 2013 | 16.85 | 16.88 | 16.81 | 16.85 | 33,807 | +0.00(+0.00%) |
May 03, 2013 | 16.83 | 16.93 | 16.68 | 16.85 | 46,852 | +0.17(+1.02%) |
May 02, 2013 | 16.65 | 16.77 | 16.62 | 16.68 | 35,883 | +0.06(+0.36%) |