Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 16.93 | 17.56 | 16.93 | 17.21 | 0 | +0.41(+2.43%) |
Jul 30, 2013 | 16.69 | 16.86 | 16.59 | 16.80 | 0 | +0.15(+0.89%) |
Jul 29, 2013 | 16.93 | 16.94 | 16.58 | 16.65 | 0 | -0.37(-2.15%) |
Jul 26, 2013 | 17.34 | 17.54 | 16.95 | 17.02 | 0 | -0.47(-2.69%) |
Jul 25, 2013 | 17.22 | 17.55 | 16.85 | 17.49 | 0 | +0.18(+1.06%) |
Jul 24, 2013 | 16.69 | 17.33 | 16.55 | 17.30 | 0 | +0.82(+4.99%) |
Jul 23, 2013 | 16.03 | 16.71 | 16.03 | 16.48 | 0 | +0.67(+4.22%) |
Jul 22, 2013 | 15.51 | 15.81 | 15.44 | 15.81 | 0 | +0.28(+1.81%) |
Jul 19, 2013 | 15.53 | 15.55 | 15.32 | 15.53 | 0 | +0.01(+0.05%) |
Jul 18, 2013 | 15.25 | 15.61 | 15.21 | 15.53 | 0 | +0.31(+2.03%) |
Jul 17, 2013 | 15.40 | 15.45 | 15.15 | 15.22 | 63,186 | -0.06(-0.41%) |
Jul 16, 2013 | 15.30 | 15.33 | 15.11 | 15.28 | 0 | +0.02(+0.14%) |
Jul 15, 2013 | 15.23 | 15.34 | 15.19 | 15.26 | 0 | +0.08(+0.56%) |
Jul 12, 2013 | 15.03 | 15.23 | 15.03 | 15.17 | 0 | +0.10(+0.65%) |
Jul 11, 2013 | 15.34 | 15.34 | 15.00 | 15.08 | 0 | -0.17(-1.11%) |
Jul 10, 2013 | 15.11 | 15.25 | 14.90 | 15.25 | 0 | +0.15(+0.98%) |
Jul 09, 2013 | 14.88 | 15.10 | 14.75 | 15.10 | 0 | +0.25(+1.70%) |
Jul 08, 2013 | 14.80 | 14.85 | 14.51 | 14.84 | 83,533 | +0.06(+0.43%) |
Jul 05, 2013 | 14.72 | 14.84 | 14.63 | 14.78 | 0 | +0.32(+2.19%) |
Jul 03, 2013 | 14.28 | 14.54 | 14.24 | 14.46 | 0 | +0.08(+0.59%) |
Jul 02, 2013 | 14.27 | 14.44 | 14.27 | 14.38 | 0 | +0.15(+1.04%) |
Jul 01, 2013 | 13.92 | 14.37 | 13.87 | 14.23 | 0 | +0.46(+3.32%) |
Jun 28, 2013 | 13.98 | 14.02 | 13.77 | 13.78 | 243,568 | -0.22(-1.61%) |
Jun 27, 2013 | 13.78 | 14.02 | 13.78 | 14.00 | 0 | +0.33(+2.42%) |
Jun 26, 2013 | 14.02 | 14.04 | 13.67 | 13.67 | 0 | -0.08(-0.56%) |
Jun 25, 2013 | 13.82 | 13.82 | 13.59 | 13.75 | 0 | +0.08(+0.57%) |
Jun 24, 2013 | 13.62 | 13.99 | 13.62 | 13.67 | 0 | -0.01(-0.10%) |
Jun 21, 2013 | 13.35 | 13.92 | 13.24 | 13.68 | 942,828 | +0.39(+2.91%) |
Jun 20, 2013 | 13.29 | 13.56 | 13.22 | 13.30 | 0 | -0.09(-0.68%) |
Jun 19, 2013 | 13.66 | 13.66 | 13.28 | 13.39 | 0 | -0.23(-1.70%) |
Jun 18, 2013 | 13.42 | 13.68 | 13.35 | 13.62 | 0 | +0.25(+1.89%) |
Jun 17, 2013 | 13.53 | 13.53 | 13.21 | 13.37 | 0 | -0.02(-0.16%) |
Jun 14, 2013 | 13.73 | 13.73 | 13.39 | 13.39 | 0 | -0.32(-2.36%) |
Jun 13, 2013 | 13.59 | 13.79 | 13.54 | 13.71 | 63,229 | +0.14(+1.04%) |
Jun 12, 2013 | 13.82 | 13.82 | 13.50 | 13.57 | 29,991 | -0.13(-0.92%) |
Jun 11, 2013 | 13.80 | 13.90 | 13.59 | 13.70 | 55,149 | -0.25(-1.76%) |
Jun 10, 2013 | 13.92 | 13.97 | 13.81 | 13.94 | 0 | +0.05(+0.35%) |
Jun 07, 2013 | 13.92 | 13.92 | 13.78 | 13.90 | 0 | -0.01(-0.10%) |
Jun 06, 2013 | 13.70 | 13.92 | 13.64 | 13.91 | 66,422 | +0.27(+1.96%) |
Jun 05, 2013 | 13.78 | 13.81 | 13.55 | 13.64 | 0 | -0.15(-1.07%) |
Jun 04, 2013 | 13.90 | 13.99 | 13.64 | 13.79 | 0 | -0.06(-0.41%) |
Jun 03, 2013 | 13.66 | 13.92 | 13.57 | 13.85 | 154,734 | +0.25(+1.86%) |
May 31, 2013 | 13.66 | 13.78 | 13.42 | 13.59 | 70,128 | -0.18(-1.33%) |
May 30, 2013 | 13.78 | 13.79 | 13.68 | 13.78 | 34,478 | +0.08(+0.56%) |
May 29, 2013 | 13.59 | 13.83 | 13.42 | 13.70 | 47,550 | +0.00(+0.00%) |
May 28, 2013 | 13.70 | 13.72 | 13.59 | 13.70 | 108,549 | +0.08(+0.62%) |
May 24, 2013 | 13.31 | 13.67 | 13.22 | 13.61 | 0 | +0.28(+2.11%) |
May 23, 2013 | 13.26 | 13.59 | 13.25 | 13.33 | 0 | -0.01(-0.11%) |
May 22, 2013 | 13.56 | 13.69 | 13.20 | 13.35 | 0 | -0.23(-1.71%) |
May 21, 2013 | 13.55 | 13.61 | 13.44 | 13.58 | 0 | +0.02(+0.16%) |
May 20, 2013 | 13.45 | 13.57 | 13.43 | 13.56 | 0 | +0.03(+0.21%) |
May 17, 2013 | 13.45 | 13.54 | 13.39 | 13.53 | 0 | +0.08(+0.63%) |
May 16, 2013 | 13.50 | 13.54 | 13.21 | 13.45 | 47,542 | -0.06(-0.47%) |
May 15, 2013 | 13.41 | 13.52 | 13.34 | 13.51 | 0 | +0.36(+2.73%) |
May 13, 2013 | 13.09 | 13.23 | 13.07 | 13.15 | 0 | +0.01(+0.11%) |
May 10, 2013 | 13.39 | 13.39 | 13.11 | 13.14 | 0 | -0.18(-1.37%) |
May 09, 2013 | 13.27 | 13.45 | 13.25 | 13.32 | 0 | +0.07(+0.53%) |
May 08, 2013 | 13.42 | 13.42 | 13.19 | 13.25 | 0 | -0.20(-1.46%) |
May 07, 2013 | 13.40 | 13.52 | 13.31 | 13.45 | 0 | +0.20(+1.49%) |
May 06, 2013 | 13.13 | 13.28 | 12.98 | 13.25 | 0 | +0.15(+1.17%) |
May 03, 2013 | 13.09 | 13.18 | 12.91 | 13.10 | 0 | +0.18(+1.40%) |
May 02, 2013 | 12.71 | 12.98 | 12.68 | 12.91 | 0 | +0.29(+2.32%) |