Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 15.05 | 15.24 | 14.88 | 15.01 | 419,662 | +0.05(+0.31%) |
Jul 30, 2013 | 15.01 | 15.13 | 14.73 | 14.96 | 402,356 | -0.04(-0.25%) |
Jul 29, 2013 | 15.12 | 15.16 | 14.75 | 15.00 | 558,893 | -0.18(-1.21%) |
Jul 26, 2013 | 15.35 | 15.61 | 15.02 | 15.18 | 490,001 | -0.25(-1.61%) |
Jul 25, 2013 | 15.69 | 15.69 | 14.94 | 15.43 | 708,745 | +0.58(+3.91%) |
Jul 24, 2013 | 15.51 | 15.51 | 14.82 | 14.85 | 573,285 | -0.62(-3.99%) |
Jul 23, 2013 | 15.38 | 15.61 | 15.35 | 15.47 | 544,692 | +0.12(+0.78%) |
Jul 22, 2013 | 15.26 | 15.42 | 15.19 | 15.35 | 546,763 | +0.18(+1.21%) |
Jul 19, 2013 | 15.03 | 15.27 | 14.98 | 15.16 | 496,686 | +0.13(+0.86%) |
Jul 18, 2013 | 14.94 | 15.30 | 14.89 | 15.03 | 760,976 | +0.21(+1.43%) |
Jul 17, 2013 | 14.32 | 14.91 | 14.24 | 14.82 | 477,838 | +0.61(+4.28%) |
Jul 16, 2013 | 14.15 | 14.42 | 14.14 | 14.21 | 623,446 | +0.06(+0.39%) |
Jul 15, 2013 | 14.08 | 14.28 | 13.99 | 14.16 | 349,367 | +0.07(+0.52%) |
Jul 12, 2013 | 14.34 | 14.34 | 13.96 | 14.08 | 454,191 | -0.32(-2.24%) |
Jul 11, 2013 | 14.56 | 14.62 | 14.14 | 14.41 | 700,820 | -0.05(-0.32%) |
Jul 10, 2013 | 14.27 | 14.55 | 14.13 | 14.45 | 522,176 | +0.29(+2.08%) |
Jul 09, 2013 | 14.01 | 14.31 | 13.93 | 14.16 | 417,547 | +0.23(+1.65%) |
Jul 08, 2013 | 13.92 | 14.13 | 13.82 | 13.93 | 326,400 | +0.00(+0.00%) |
Jul 05, 2013 | 13.63 | 13.95 | 13.43 | 13.93 | 285,678 | +0.52(+3.85%) |
Jul 03, 2013 | 13.68 | 13.68 | 13.27 | 13.41 | 296,371 | -0.03(-0.21%) |
Jul 02, 2013 | 13.49 | 13.68 | 13.25 | 13.44 | 311,151 | +0.03(+0.21%) |
Jul 01, 2013 | 13.33 | 13.59 | 13.11 | 13.41 | 438,983 | +0.25(+1.89%) |
Jun 28, 2013 | 12.99 | 13.29 | 12.92 | 13.16 | 729,691 | +0.11(+0.85%) |
Jun 27, 2013 | 13.38 | 13.43 | 13.04 | 13.05 | 873,054 | -0.18(-1.32%) |
Jun 26, 2013 | 13.33 | 13.35 | 13.07 | 13.23 | 743,094 | +0.11(+0.84%) |
Jun 25, 2013 | 13.10 | 13.22 | 12.83 | 13.12 | 763,818 | +0.27(+2.08%) |
Jun 24, 2013 | 12.60 | 13.25 | 12.09 | 12.85 | 925,163 | +0.11(+0.87%) |
Jun 21, 2013 | 12.77 | 12.84 | 12.35 | 12.74 | 884,634 | +0.06(+0.44%) |
Jun 20, 2013 | 13.27 | 13.27 | 12.62 | 12.68 | 839,306 | -0.82(-6.07%) |
Jun 19, 2013 | 13.63 | 13.76 | 13.50 | 13.50 | 554,007 | -0.12(-0.88%) |
Jun 18, 2013 | 13.63 | 13.71 | 13.49 | 13.62 | 542,228 | +0.01(+0.07%) |
Jun 17, 2013 | 13.62 | 13.70 | 13.44 | 13.61 | 492,138 | +0.13(+0.96%) |
Jun 14, 2013 | 13.70 | 13.70 | 13.38 | 13.49 | 358,037 | -0.15(-1.08%) |
Jun 13, 2013 | 13.40 | 13.73 | 13.37 | 13.63 | 413,138 | +0.16(+1.16%) |
Jun 12, 2013 | 13.78 | 13.82 | 13.39 | 13.48 | 458,332 | -0.05(-0.34%) |
Jun 11, 2013 | 13.53 | 13.62 | 13.38 | 13.52 | 473,438 | -0.24(-1.74%) |
Jun 10, 2013 | 13.94 | 13.94 | 13.66 | 13.76 | 298,041 | -0.13(-0.93%) |
Jun 07, 2013 | 13.79 | 14.14 | 13.54 | 13.89 | 431,873 | +0.21(+1.55%) |
Jun 06, 2013 | 13.64 | 13.97 | 13.34 | 13.68 | 713,451 | +0.29(+2.13%) |
Jun 05, 2013 | 13.89 | 13.96 | 13.34 | 13.39 | 614,119 | -0.48(-3.45%) |
Jun 04, 2013 | 13.81 | 13.96 | 13.58 | 13.87 | 655,895 | +0.03(+0.20%) |
Jun 03, 2013 | 13.67 | 14.18 | 13.57 | 13.84 | 610,579 | +0.27(+1.97%) |
May 31, 2013 | 13.64 | 13.96 | 13.40 | 13.58 | 589,806 | -0.18(-1.34%) |
May 30, 2013 | 13.84 | 14.11 | 13.72 | 13.76 | 551,031 | -0.12(-0.86%) |
May 29, 2013 | 13.95 | 14.30 | 13.80 | 13.88 | 558,222 | -0.19(-1.37%) |
May 28, 2013 | 13.90 | 14.53 | 13.90 | 14.08 | 598,542 | +0.44(+3.24%) |
May 24, 2013 | 13.56 | 13.84 | 13.47 | 13.63 | 558,927 | -0.06(-0.47%) |
May 23, 2013 | 13.47 | 13.71 | 13.27 | 13.70 | 826,045 | -0.01(-0.07%) |
May 22, 2013 | 13.97 | 14.61 | 13.54 | 13.71 | 1,260,000 | -0.23(-1.65%) |
May 21, 2013 | 13.93 | 14.20 | 13.89 | 13.94 | 1,246,855 | -0.04(-0.26%) |
May 20, 2013 | 13.21 | 14.12 | 13.21 | 13.97 | 1,104,422 | +0.72(+5.46%) |
May 17, 2013 | 12.73 | 13.32 | 12.73 | 13.25 | 630,247 | +0.69(+5.47%) |
May 16, 2013 | 12.79 | 12.93 | 12.44 | 12.56 | 529,241 | -0.25(-1.93%) |
May 15, 2013 | 12.94 | 13.09 | 12.50 | 12.81 | 596,607 | +0.09(+0.72%) |
May 13, 2013 | 12.77 | 12.86 | 12.49 | 12.72 | 661,010 | -0.07(-0.57%) |
May 10, 2013 | 13.01 | 13.01 | 12.09 | 12.79 | 1,024,966 | -0.31(-2.38%) |
May 09, 2013 | 13.46 | 13.57 | 12.70 | 13.10 | 1,539,850 | -0.37(-2.72%) |
May 08, 2013 | 11.91 | 13.52 | 11.52 | 13.47 | 2,290,079 | +1.79(+15.37%) |
May 07, 2013 | 11.21 | 11.74 | 11.15 | 11.68 | 822,760 | +0.50(+4.51%) |
May 06, 2013 | 11.12 | 11.36 | 11.01 | 11.17 | 497,907 | +0.05(+0.49%) |
May 03, 2013 | 10.81 | 11.24 | 10.56 | 11.12 | 513,860 | +0.56(+5.29%) |
May 02, 2013 | 10.35 | 10.72 | 10.21 | 10.56 | 584,294 | +0.28(+2.76%) |