Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 15.06 | 16.09 | 15.04 | 15.93 | 0 | +0.82(+5.43%) |
Jul 30, 2013 | 15.53 | 15.60 | 14.97 | 15.11 | 0 | -0.47(-3.02%) |
Jul 29, 2013 | 15.25 | 15.80 | 15.25 | 15.58 | 0 | +0.33(+2.16%) |
Jul 26, 2013 | 15.03 | 15.38 | 14.81 | 15.25 | 0 | +0.15(+0.99%) |
Jul 25, 2013 | 14.32 | 15.18 | 14.10 | 15.10 | 0 | +0.67(+4.64%) |
Jul 24, 2013 | 13.72 | 14.77 | 13.60 | 14.43 | 0 | +0.72(+5.25%) |
Jul 23, 2013 | 13.43 | 13.80 | 13.28 | 13.71 | 0 | +0.30(+2.24%) |
Jul 22, 2013 | 13.41 | 13.49 | 13.36 | 13.41 | 0 | -0.08(-0.59%) |
Jul 19, 2013 | 13.40 | 13.68 | 13.34 | 13.49 | 0 | -0.08(-0.59%) |
Jul 18, 2013 | 13.87 | 13.87 | 13.16 | 13.57 | 0 | -0.19(-1.38%) |
Jul 17, 2013 | 13.98 | 13.98 | 13.46 | 13.76 | 44,753 | -0.09(-0.65%) |
Jul 16, 2013 | 13.91 | 13.91 | 13.62 | 13.85 | 0 | -0.12(-0.86%) |
Jul 15, 2013 | 14.07 | 14.27 | 13.72 | 13.97 | 0 | -0.05(-0.36%) |
Jul 12, 2013 | 13.52 | 14.10 | 13.52 | 14.02 | 0 | +0.25(+1.82%) |
Jul 11, 2013 | 14.26 | 14.35 | 13.66 | 13.77 | 0 | -0.21(-1.50%) |
Jul 10, 2013 | 14.21 | 14.21 | 13.65 | 13.98 | 0 | -0.20(-1.41%) |
Jul 09, 2013 | 14.29 | 14.29 | 13.95 | 14.18 | 0 | -0.12(-0.84%) |
Jul 08, 2013 | 14.46 | 14.46 | 14.07 | 14.30 | 0 | -0.18(-1.24%) |
Jul 05, 2013 | 15.03 | 15.03 | 14.24 | 14.48 | 0 | -0.31(-2.10%) |
Jul 03, 2013 | 14.68 | 14.84 | 14.57 | 14.79 | 0 | -0.06(-0.40%) |
Jul 02, 2013 | 14.95 | 15.25 | 14.69 | 14.85 | 0 | -0.14(-0.93%) |
Jul 01, 2013 | 14.21 | 15.09 | 14.21 | 14.99 | 0 | +0.93(+6.61%) |
Jun 28, 2013 | 14.40 | 14.51 | 13.92 | 14.06 | 290,846 | -0.34(-2.36%) |
Jun 27, 2013 | 14.34 | 14.58 | 14.10 | 14.40 | 0 | +0.23(+1.62%) |
Jun 26, 2013 | 14.15 | 14.30 | 13.91 | 14.17 | 0 | +0.13(+0.93%) |
Jun 25, 2013 | 14.45 | 14.45 | 13.92 | 14.04 | 0 | -0.20(-1.40%) |
Jun 24, 2013 | 14.59 | 14.59 | 14.07 | 14.24 | 0 | -0.57(-3.85%) |
Jun 21, 2013 | 15.16 | 15.16 | 14.40 | 14.81 | 46,356 | -0.26(-1.73%) |
Jun 20, 2013 | 15.65 | 15.86 | 14.98 | 15.07 | 0 | -0.88(-5.52%) |
Jun 19, 2013 | 16.32 | 16.32 | 15.90 | 15.95 | 0 | -0.30(-1.85%) |
Jun 18, 2013 | 15.87 | 16.25 | 15.82 | 16.25 | 0 | +0.38(+2.39%) |
Jun 17, 2013 | 15.97 | 16.11 | 15.47 | 15.87 | 0 | +0.12(+0.76%) |
Jun 14, 2013 | 16.00 | 16.00 | 15.56 | 15.75 | 0 | -0.34(-2.11%) |
Jun 13, 2013 | 15.60 | 16.09 | 15.52 | 16.09 | 24,954 | +0.48(+3.07%) |
Jun 12, 2013 | 15.77 | 15.77 | 15.50 | 15.61 | 18,242 | +0.02(+0.13%) |
Jun 11, 2013 | 15.63 | 15.74 | 15.45 | 15.59 | 16,261 | -0.30(-1.89%) |
Jun 10, 2013 | 15.35 | 15.98 | 15.35 | 15.89 | 0 | +0.58(+3.79%) |
Jun 07, 2013 | 15.09 | 15.37 | 14.90 | 15.31 | 0 | +0.28(+1.86%) |
Jun 06, 2013 | 14.56 | 15.05 | 14.26 | 15.03 | 24,191 | +0.52(+3.58%) |
Jun 05, 2013 | 14.69 | 14.91 | 14.47 | 14.51 | 0 | -0.46(-3.07%) |
Jun 04, 2013 | 14.29 | 15.34 | 14.27 | 14.97 | 0 | +0.75(+5.27%) |
Jun 03, 2013 | 14.11 | 14.45 | 13.85 | 14.22 | 49,379 | +0.17(+1.21%) |
May 31, 2013 | 14.34 | 14.51 | 13.79 | 14.05 | 34,065 | -0.44(-3.04%) |
May 30, 2013 | 14.45 | 14.60 | 14.40 | 14.49 | 7,024 | +0.06(+0.42%) |
May 29, 2013 | 14.63 | 14.67 | 14.37 | 14.43 | 11,195 | -0.35(-2.37%) |
May 28, 2013 | 14.83 | 15.13 | 14.67 | 14.78 | 33,292 | -0.01(-0.07%) |
May 24, 2013 | 15.27 | 15.27 | 14.54 | 14.79 | 0 | -0.64(-4.15%) |
May 23, 2013 | 14.86 | 15.44 | 14.21 | 15.43 | 0 | +0.29(+1.92%) |
May 22, 2013 | 15.41 | 15.70 | 14.86 | 15.14 | 0 | -0.27(-1.75%) |
May 21, 2013 | 15.22 | 15.70 | 15.00 | 15.41 | 0 | +0.13(+0.85%) |
May 20, 2013 | 15.36 | 15.53 | 15.06 | 15.28 | 0 | -0.26(-1.64%) |
May 17, 2013 | 15.20 | 15.61 | 14.75 | 15.54 | 0 | +0.38(+2.47%) |
May 16, 2013 | 14.50 | 15.24 | 14.50 | 15.16 | 29,068 | +0.68(+4.70%) |
May 15, 2013 | 13.97 | 14.49 | 13.91 | 14.48 | 0 | +0.93(+6.86%) |
May 13, 2013 | 13.47 | 13.77 | 13.39 | 13.55 | 0 | -0.04(-0.29%) |
May 10, 2013 | 13.65 | 13.70 | 13.57 | 13.59 | 0 | -0.03(-0.22%) |
May 09, 2013 | 13.84 | 13.84 | 13.62 | 13.62 | 0 | -0.17(-1.23%) |
May 08, 2013 | 13.80 | 14.56 | 13.69 | 13.79 | 0 | -0.05(-0.36%) |
May 07, 2013 | 14.83 | 14.83 | 13.82 | 13.84 | 0 | -0.92(-6.23%) |
May 06, 2013 | 14.91 | 14.96 | 14.58 | 14.76 | 0 | -0.05(-0.34%) |
May 03, 2013 | 14.41 | 14.95 | 13.87 | 14.81 | 0 | +0.59(+4.15%) |
May 02, 2013 | 14.47 | 14.47 | 14.08 | 14.22 | 0 | -0.13(-0.91%) |