Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 18.40 | 18.43 | 17.69 | 18.11 | 9,962,403 | -0.29(-1.60%) |
Jul 30, 2013 | 17.41 | 18.43 | 17.16 | 18.40 | 8,319,433 | +1.27(+7.42%) |
Jul 29, 2013 | 17.05 | 17.45 | 17.05 | 17.13 | 0 | +0.16(+0.93%) |
Jul 26, 2013 | 16.77 | 17.16 | 16.74 | 16.97 | 0 | +0.02(+0.12%) |
Jul 25, 2013 | 16.44 | 16.97 | 16.28 | 16.95 | 0 | +0.41(+2.49%) |
Jul 24, 2013 | 17.13 | 17.28 | 16.27 | 16.54 | 4,878,073 | -0.35(-2.06%) |
Jul 23, 2013 | 17.39 | 17.67 | 16.84 | 16.89 | 5,035,475 | -0.29(-1.68%) |
Jul 22, 2013 | 17.17 | 17.65 | 16.71 | 17.18 | 0 | +0.47(+2.82%) |
Jul 19, 2013 | 16.81 | 17.07 | 16.45 | 16.71 | 4,291,754 | -0.15(-0.89%) |
Jul 18, 2013 | 17.09 | 17.39 | 16.80 | 16.86 | 4,693,175 | -0.03(-0.16%) |
Jul 17, 2013 | 16.99 | 17.18 | 16.62 | 16.88 | 5,525,961 | +0.06(+0.35%) |
Jul 16, 2013 | 17.58 | 17.85 | 16.67 | 16.82 | 7,623,124 | -0.85(-4.82%) |
Jul 15, 2013 | 17.43 | 18.11 | 17.36 | 17.68 | 7,508,908 | +0.68(+4.01%) |
Jul 12, 2013 | 16.60 | 17.55 | 16.50 | 16.99 | 0 | +0.39(+2.37%) |
Jul 11, 2013 | 16.04 | 16.62 | 15.92 | 16.60 | 8,169,546 | +0.99(+6.33%) |
Jul 10, 2013 | 15.27 | 15.80 | 15.19 | 15.61 | 4,418,640 | +0.48(+3.20%) |
Jul 09, 2013 | 15.66 | 15.88 | 15.07 | 15.13 | 6,664,894 | -0.46(-2.98%) |
Jul 08, 2013 | 16.27 | 16.57 | 15.30 | 15.59 | 9,241,867 | -0.41(-2.54%) |
Jul 05, 2013 | 14.74 | 16.01 | 14.73 | 16.00 | 0 | +1.49(+10.24%) |
Jul 03, 2013 | 14.16 | 14.65 | 14.12 | 14.51 | 0 | +0.09(+0.64%) |
Jul 02, 2013 | 14.16 | 14.70 | 14.09 | 14.42 | 0 | +0.41(+2.90%) |
Jul 01, 2013 | 13.75 | 14.30 | 13.75 | 14.01 | 6,391,264 | +0.46(+3.38%) |
Jun 28, 2013 | 13.23 | 13.88 | 13.11 | 13.56 | 6,552,703 | +0.27(+2.02%) |
Jun 26, 2013 | 12.53 | 13.30 | 12.46 | 13.29 | 6,783,674 | +0.91(+7.33%) |
Jun 25, 2013 | 11.97 | 12.46 | 11.95 | 12.38 | 5,517,249 | +0.66(+5.67%) |
Jun 24, 2013 | 11.71 | 11.90 | 11.50 | 11.72 | 4,963,771 | -0.29(-2.45%) |
Jun 21, 2013 | 12.03 | 12.14 | 11.47 | 12.01 | 6,664,849 | +0.27(+2.29%) |
Jun 20, 2013 | 12.27 | 12.42 | 11.65 | 11.74 | 5,903,608 | -0.73(-5.83%) |
Jun 19, 2013 | 12.76 | 12.84 | 12.35 | 12.47 | 0 | -0.31(-2.46%) |
Jun 18, 2013 | 12.58 | 12.91 | 12.58 | 12.78 | 3,966,730 | +0.20(+1.61%) |
Jun 17, 2013 | 12.70 | 12.93 | 12.37 | 12.58 | 4,434,919 | +0.14(+1.11%) |
Jun 14, 2013 | 13.20 | 13.22 | 12.18 | 12.44 | 0 | -0.48(-3.70%) |
Jun 13, 2013 | 12.50 | 13.06 | 12.29 | 12.92 | 3,964,872 | +0.40(+3.19%) |
Jun 12, 2013 | 13.13 | 13.52 | 12.38 | 12.52 | 5,964,013 | -0.62(-4.69%) |
Jun 11, 2013 | 13.65 | 13.72 | 12.93 | 13.14 | 7,049,006 | -0.90(-6.44%) |
Jun 10, 2013 | 12.85 | 14.18 | 12.76 | 14.04 | 8,713,163 | +1.18(+9.17%) |
Jun 07, 2013 | 12.82 | 13.03 | 12.58 | 12.86 | 0 | +0.18(+1.39%) |
Jun 06, 2013 | 12.12 | 12.69 | 12.05 | 12.69 | 5,620,337 | +0.59(+4.87%) |
Jun 05, 2013 | 11.98 | 12.38 | 11.93 | 12.10 | 0 | -0.13(-1.07%) |
Jun 04, 2013 | 12.39 | 12.88 | 11.98 | 12.23 | 0 | -0.12(-0.96%) |
Jun 03, 2013 | 12.45 | 12.76 | 11.64 | 12.34 | 7,946,349 | -0.30(-2.38%) |
May 31, 2013 | 13.25 | 13.33 | 12.64 | 12.65 | 6,123,800 | -0.67(-5.02%) |
May 30, 2013 | 13.27 | 13.69 | 13.14 | 13.31 | 10,209,994 | +0.45(+3.51%) |
May 29, 2013 | 12.55 | 13.01 | 12.35 | 12.86 | 7,470,621 | +0.01(+0.05%) |
May 28, 2013 | 13.26 | 13.54 | 12.67 | 12.86 | 9,106,194 | +0.00(+0.00%) |
May 24, 2013 | 12.63 | 13.08 | 12.44 | 12.86 | 0 | +0.33(+2.67%) |
May 23, 2013 | 11.98 | 12.61 | 11.82 | 12.52 | 15,150,767 | -0.05(-0.36%) |
May 22, 2013 | 13.78 | 13.92 | 12.23 | 12.57 | 19,013,962 | -1.19(-8.62%) |
May 21, 2013 | 15.06 | 15.56 | 13.69 | 13.75 | 18,638,700 | -1.11(-7.49%) |
May 20, 2013 | 14.12 | 15.06 | 14.05 | 14.87 | 16,627,158 | +1.07(+7.74%) |
May 17, 2013 | 13.20 | 14.04 | 12.84 | 13.80 | 0 | +0.73(+5.61%) |
May 16, 2013 | 14.35 | 14.46 | 13.02 | 13.06 | 21,636,628 | -0.46(-3.39%) |
May 15, 2013 | 13.47 | 14.66 | 13.06 | 13.52 | 32,854,186 | +1.26(+10.25%) |
May 13, 2013 | 12.37 | 12.77 | 12.03 | 12.27 | 19,155,590 | +0.48(+4.06%) |
May 10, 2013 | 10.75 | 11.84 | 10.64 | 11.79 | 0 | +1.10(+10.29%) |
May 09, 2013 | 10.01 | 11.08 | 9.915 | 10.69 | 0 | +0.63(+6.25%) |
May 08, 2013 | 10.05 | 10.34 | 9.862 | 10.06 | 6,922,964 | -0.04(-0.39%) |
May 07, 2013 | 10.28 | 10.43 | 9.627 | 10.10 | 11,094,287 | -0.29(-2.77%) |
May 06, 2013 | 9.876 | 10.50 | 9.745 | 10.39 | 11,633,933 | +0.65(+6.66%) |
May 03, 2013 | 9.889 | 10.01 | 9.594 | 9.738 | 0 | -0.28(-2.75%) |
May 02, 2013 | 8.612 | 10.13 | 8.291 | 10.01 | 21,260,962 | +1.50(+17.62%) |