Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 13.90 | 14.19 | 13.85 | 14.19 | 0 | +0.22(+1.57%) |
Jul 30, 2013 | 13.99 | 14.00 | 13.72 | 13.97 | 0 | -0.05(-0.36%) |
Jul 29, 2013 | 13.90 | 14.15 | 13.70 | 14.02 | 0 | -0.02(-0.14%) |
Jul 26, 2013 | 13.71 | 14.07 | 13.71 | 14.04 | 0 | +0.07(+0.50%) |
Jul 25, 2013 | 14.01 | 14.19 | 13.90 | 13.97 | 0 | -0.04(-0.29%) |
Jul 24, 2013 | 13.65 | 14.18 | 13.65 | 14.01 | 0 | +0.46(+3.39%) |
Jul 23, 2013 | 13.68 | 13.80 | 13.55 | 13.55 | 0 | +0.03(+0.22%) |
Jul 22, 2013 | 13.55 | 13.69 | 13.50 | 13.52 | 0 | +0.02(+0.15%) |
Jul 19, 2013 | 13.69 | 13.80 | 13.50 | 13.50 | 0 | -0.01(-0.07%) |
Jul 18, 2013 | 13.91 | 13.98 | 13.51 | 13.51 | 0 | -0.34(-2.45%) |
Jul 17, 2013 | 13.50 | 13.85 | 13.45 | 13.85 | 21,149 | +0.25(+1.84%) |
Jul 16, 2013 | 13.68 | 13.79 | 13.35 | 13.60 | 0 | -0.06(-0.44%) |
Jul 15, 2013 | 13.75 | 13.84 | 13.50 | 13.66 | 0 | -0.22(-1.59%) |
Jul 12, 2013 | 13.55 | 13.88 | 13.50 | 13.88 | 0 | +0.23(+1.68%) |
Jul 11, 2013 | 13.53 | 13.88 | 13.52 | 13.65 | 0 | +0.13(+0.96%) |
Jul 10, 2013 | 13.80 | 13.81 | 13.50 | 13.52 | 0 | -0.46(-3.29%) |
Jul 09, 2013 | 13.98 | 14.01 | 13.43 | 13.98 | 0 | -0.03(-0.21%) |
Jul 08, 2013 | 14.01 | 14.12 | 13.51 | 14.01 | 0 | -0.09(-0.64%) |
Jul 05, 2013 | 13.97 | 14.42 | 13.51 | 14.10 | 0 | +0.10(+0.71%) |
Jul 03, 2013 | 13.95 | 14.00 | 13.70 | 14.00 | 0 | +0.30(+2.19%) |
Jul 02, 2013 | 13.99 | 14.00 | 13.64 | 13.70 | 0 | -0.43(-3.04%) |
Jul 01, 2013 | 14.05 | 14.15 | 13.70 | 14.13 | 0 | -0.14(-0.98%) |
Jun 28, 2013 | 13.68 | 14.28 | 13.30 | 14.27 | 31,770 | +0.73(+5.39%) |
Jun 26, 2013 | 13.30 | 13.61 | 13.30 | 13.54 | 0 | +0.31(+2.34%) |
Jun 25, 2013 | 13.31 | 13.35 | 13.10 | 13.23 | 0 | +0.04(+0.30%) |
Jun 24, 2013 | 13.38 | 13.51 | 13.17 | 13.19 | 0 | -0.33(-2.44%) |
Jun 21, 2013 | 13.77 | 13.77 | 13.21 | 13.52 | 111,956 | -0.17(-1.24%) |
Jun 20, 2013 | 14.16 | 14.26 | 13.68 | 13.69 | 0 | -0.43(-3.05%) |
Jun 19, 2013 | 13.69 | 14.47 | 13.69 | 14.12 | 0 | +0.19(+1.36%) |
Jun 18, 2013 | 13.63 | 13.93 | 13.62 | 13.93 | 0 | +0.03(+0.22%) |
Jun 17, 2013 | 13.67 | 14.05 | 13.67 | 13.90 | 0 | +0.30(+2.21%) |
Jun 14, 2013 | 13.31 | 13.66 | 12.83 | 13.60 | 0 | +0.22(+1.64%) |
Jun 13, 2013 | 13.31 | 13.40 | 13.21 | 13.38 | 17,877 | +0.05(+0.38%) |
Jun 12, 2013 | 12.92 | 13.37 | 12.75 | 13.33 | 27,217 | +0.39(+3.01%) |
Jun 11, 2013 | 13.11 | 13.37 | 12.70 | 12.94 | 16,674 | -0.29(-2.19%) |
Jun 10, 2013 | 12.81 | 13.23 | 12.71 | 13.23 | 0 | +0.38(+2.96%) |
Jun 07, 2013 | 12.85 | 13.08 | 12.71 | 12.85 | 0 | -0.01(-0.08%) |
Jun 06, 2013 | 12.91 | 13.09 | 12.70 | 12.86 | 0 | -0.29(-2.21%) |
Jun 05, 2013 | 13.16 | 13.27 | 12.75 | 13.15 | 0 | +0.00(+0.00%) |
Jun 04, 2013 | 12.81 | 13.27 | 12.81 | 13.15 | 0 | +0.41(+3.22%) |
Jun 03, 2013 | 12.92 | 13.20 | 12.71 | 12.74 | 24,384 | -0.05(-0.39%) |
May 31, 2013 | 12.62 | 12.87 | 12.62 | 12.79 | 2,990 | -0.06(-0.47%) |
May 30, 2013 | 12.83 | 13.05 | 12.80 | 12.85 | 0 | +0.14(+1.10%) |
May 29, 2013 | 12.76 | 13.04 | 12.67 | 12.71 | 11,205 | -0.28(-2.16%) |
May 28, 2013 | 12.75 | 13.08 | 12.75 | 12.99 | 42,188 | +0.28(+2.20%) |
May 24, 2013 | 12.50 | 12.99 | 12.50 | 12.71 | 0 | +0.16(+1.27%) |
May 23, 2013 | 12.88 | 12.88 | 12.50 | 12.55 | 0 | -0.32(-2.49%) |
May 22, 2013 | 12.87 | 13.23 | 12.54 | 12.87 | 0 | -0.36(-2.72%) |
May 21, 2013 | 12.78 | 13.30 | 12.78 | 13.23 | 0 | +0.55(+4.34%) |
May 20, 2013 | 12.83 | 12.92 | 12.64 | 12.68 | 0 | -0.21(-1.63%) |
May 17, 2013 | 12.93 | 13.12 | 12.84 | 12.89 | 0 | -0.03(-0.23%) |
May 16, 2013 | 13.15 | 13.29 | 12.92 | 12.92 | 32,039 | -0.16(-1.22%) |
May 15, 2013 | 12.87 | 13.11 | 12.87 | 13.08 | 0 | -0.02(-0.15%) |
May 13, 2013 | 12.94 | 13.44 | 12.70 | 13.10 | 0 | +0.03(+0.19%) |
May 10, 2013 | 12.86 | 13.17 | 12.83 | 13.07 | 0 | +0.05(+0.42%) |
May 09, 2013 | 13.11 | 13.19 | 12.64 | 13.02 | 0 | +0.02(+0.15%) |
May 08, 2013 | 12.98 | 13.23 | 12.85 | 13.00 | 0 | +0.03(+0.23%) |
May 07, 2013 | 12.89 | 13.14 | 12.89 | 12.97 | 0 | +0.00(+0.00%) |
May 06, 2013 | 13.00 | 13.00 | 12.77 | 12.97 | 0 | -0.03(-0.23%) |
May 03, 2013 | 12.87 | 13.00 | 12.76 | 13.00 | 0 | +0.24(+1.88%) |
May 02, 2013 | 12.93 | 13.00 | 12.62 | 12.76 | 0 | -0.09(-0.70%) |