Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 14.45 | 15.75 | 13.67 | 15.59 | 0 | +1.61(+11.52%) |
Jul 30, 2013 | 14.19 | 14.33 | 13.93 | 13.98 | 0 | -0.16(-1.13%) |
Jul 29, 2013 | 14.01 | 14.34 | 14.00 | 14.14 | 0 | +0.08(+0.57%) |
Jul 26, 2013 | 14.05 | 14.31 | 13.93 | 14.06 | 0 | -0.10(-0.71%) |
Jul 25, 2013 | 14.05 | 14.60 | 14.00 | 14.16 | 0 | +0.14(+1.00%) |
Jul 24, 2013 | 14.00 | 14.30 | 13.85 | 14.02 | 0 | +0.09(+0.65%) |
Jul 23, 2013 | 14.00 | 14.01 | 13.81 | 13.93 | 0 | +0.02(+0.14%) |
Jul 22, 2013 | 13.71 | 13.99 | 13.76 | 13.91 | 0 | +0.15(+1.09%) |
Jul 19, 2013 | 14.15 | 14.22 | 13.65 | 13.76 | 0 | -0.39(-2.76%) |
Jul 18, 2013 | 14.20 | 14.45 | 14.13 | 14.15 | 0 | -0.02(-0.14%) |
Jul 17, 2013 | 14.19 | 14.32 | 13.95 | 14.17 | 614,985 | -0.02(-0.14%) |
Jul 16, 2013 | 14.45 | 14.75 | 13.99 | 14.19 | 0 | -0.26(-1.80%) |
Jul 15, 2013 | 14.38 | 14.62 | 14.13 | 14.45 | 0 | +0.07(+0.49%) |
Jul 12, 2013 | 14.01 | 14.70 | 13.80 | 14.38 | 0 | +0.37(+2.64%) |
Jul 11, 2013 | 14.75 | 14.99 | 13.19 | 14.01 | 1,659,657 | -0.71(-4.82%) |
Jul 10, 2013 | 15.27 | 15.54 | 14.55 | 14.72 | 0 | -0.55(-3.59%) |
Jul 09, 2013 | 15.71 | 15.71 | 14.88 | 15.27 | 0 | -0.22(-1.43%) |
Jul 08, 2013 | 14.75 | 15.71 | 14.55 | 15.49 | 1,494,184 | +0.86(+5.88%) |
Jul 05, 2013 | 14.67 | 14.70 | 14.19 | 14.63 | 0 | +0.07(+0.48%) |
Jul 03, 2013 | 14.42 | 14.65 | 14.15 | 14.56 | 0 | +0.26(+1.82%) |
Jul 02, 2013 | 14.35 | 14.75 | 14.02 | 14.30 | 0 | -0.03(-0.21%) |
Jul 01, 2013 | 14.02 | 14.69 | 13.81 | 14.33 | 0 | +0.10(+0.70%) |
Jun 28, 2013 | 14.75 | 14.80 | 13.70 | 14.23 | 2,661,273 | +0.25(+1.79%) |
Jun 26, 2013 | 13.29 | 14.00 | 13.29 | 13.98 | 0 | +0.86(+6.55%) |
Jun 25, 2013 | 13.07 | 13.23 | 12.91 | 13.12 | 0 | +0.13(+1.00%) |
Jun 24, 2013 | 13.35 | 13.35 | 12.80 | 12.99 | 0 | -0.56(-4.13%) |
Jun 21, 2013 | 13.50 | 13.56 | 12.83 | 13.55 | 586,392 | +0.68(+5.28%) |
Jun 20, 2013 | 12.98 | 13.14 | 12.76 | 12.87 | 0 | -0.38(-2.87%) |
Jun 19, 2013 | 13.00 | 13.45 | 13.00 | 13.25 | 0 | +0.28(+2.16%) |
Jun 18, 2013 | 13.09 | 13.29 | 12.75 | 12.97 | 0 | -0.25(-1.89%) |
Jun 17, 2013 | 12.90 | 13.44 | 12.82 | 13.22 | 0 | +0.36(+2.80%) |
Jun 14, 2013 | 13.01 | 13.32 | 12.76 | 12.86 | 0 | -0.10(-0.77%) |
Jun 13, 2013 | 12.68 | 13.06 | 12.55 | 12.96 | 292,338 | +0.23(+1.81%) |
Jun 12, 2013 | 13.08 | 13.20 | 12.73 | 12.73 | 334,238 | -0.34(-2.60%) |
Jun 11, 2013 | 13.16 | 13.32 | 12.97 | 13.07 | 201,767 | -0.24(-1.80%) |
Jun 10, 2013 | 12.95 | 13.50 | 12.81 | 13.31 | 0 | +0.42(+3.26%) |
Jun 07, 2013 | 13.20 | 13.27 | 12.88 | 12.89 | 0 | -0.34(-2.57%) |
Jun 06, 2013 | 13.11 | 13.52 | 13.11 | 13.23 | 756,903 | +0.05(+0.38%) |
Jun 05, 2013 | 13.39 | 13.51 | 13.00 | 13.18 | 0 | -0.41(-3.02%) |
Jun 04, 2013 | 12.85 | 13.65 | 12.66 | 13.59 | 0 | +0.60(+4.62%) |
Jun 03, 2013 | 13.51 | 13.65 | 12.62 | 12.99 | 752,386 | -0.54(-3.99%) |
May 31, 2013 | 13.73 | 13.89 | 13.50 | 13.53 | 233,127 | -0.30(-2.17%) |
May 30, 2013 | 14.00 | 14.00 | 13.75 | 13.83 | 285,116 | +0.04(+0.29%) |
May 29, 2013 | 13.45 | 13.93 | 13.42 | 13.79 | 223,015 | +0.15(+1.10%) |
May 28, 2013 | 13.68 | 14.19 | 13.47 | 13.64 | 421,210 | +0.06(+0.44%) |
May 24, 2013 | 13.58 | 13.75 | 13.00 | 13.58 | 0 | -0.03(-0.22%) |
May 23, 2013 | 13.19 | 13.68 | 12.65 | 13.61 | 0 | +0.19(+1.42%) |
May 22, 2013 | 14.21 | 14.36 | 13.20 | 13.42 | 0 | -0.79(-5.56%) |
May 21, 2013 | 14.35 | 14.49 | 13.52 | 14.21 | 0 | -0.23(-1.59%) |
May 20, 2013 | 13.25 | 14.51 | 13.20 | 14.44 | 931,445 | +1.19(+8.98%) |
May 17, 2013 | 13.25 | 13.25 | 13.15 | 13.25 | 0 | +0.02(+0.15%) |
May 16, 2013 | 13.02 | 13.25 | 12.94 | 13.23 | 469,972 | +0.06(+0.46%) |
May 15, 2013 | 13.14 | 13.25 | 13.00 | 13.17 | 0 | +0.18(+1.39%) |
May 13, 2013 | 12.50 | 13.00 | 12.50 | 12.99 | 0 | +0.51(+4.09%) |
May 10, 2013 | 12.50 | 12.62 | 12.00 | 12.48 | 0 | -0.27(-2.12%) |
May 09, 2013 | 12.34 | 12.92 | 12.12 | 12.75 | 0 | +0.47(+3.83%) |
May 08, 2013 | 12.00 | 12.45 | 11.96 | 12.28 | 0 | +0.31(+2.59%) |
May 07, 2013 | 12.10 | 12.13 | 11.75 | 11.97 | 0 | -0.06(-0.50%) |
May 06, 2013 | 12.00 | 12.20 | 11.39 | 12.03 | 0 | +0.18(+1.52%) |
May 03, 2013 | 11.50 | 12.05 | 11.35 | 11.85 | 0 | +0.50(+4.41%) |
May 02, 2013 | 10.62 | 11.50 | 10.02 | 11.35 | 0 | +1.44(+14.53%) |