Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 13.55 | 13.84 | 12.97 | 13.41 | 2,131,238 | -0.14(-1.03%) |
Jul 30, 2013 | 13.53 | 13.64 | 13.31 | 13.55 | 874,175 | +0.01(+0.07%) |
Jul 29, 2013 | 13.74 | 13.81 | 13.37 | 13.54 | 1,082,142 | -0.19(-1.38%) |
Jul 26, 2013 | 13.71 | 13.86 | 13.32 | 13.73 | 1,290,911 | -0.17(-1.22%) |
Jul 25, 2013 | 13.75 | 14.17 | 13.70 | 13.90 | 1,547,793 | +0.09(+0.65%) |
Jul 24, 2013 | 14.40 | 14.42 | 13.41 | 13.81 | 1,807,355 | -0.57(-3.96%) |
Jul 23, 2013 | 14.30 | 14.59 | 13.93 | 14.38 | 1,807,366 | +0.07(+0.49%) |
Jul 22, 2013 | 13.82 | 14.64 | 13.25 | 14.31 | 2,490,495 | +1.06(+8.00%) |
Jul 19, 2013 | 12.77 | 13.27 | 12.70 | 13.25 | 1,059,824 | +0.58(+4.58%) |
Jul 18, 2013 | 12.78 | 12.98 | 12.63 | 12.67 | 1,157,716 | -0.03(-0.24%) |
Jul 17, 2013 | 13.05 | 13.28 | 12.52 | 12.70 | 1,504,762 | -0.21(-1.63%) |
Jul 16, 2013 | 12.23 | 12.93 | 12.18 | 12.91 | 1,981,872 | +0.83(+6.87%) |
Jul 15, 2013 | 11.93 | 12.15 | 11.83 | 12.08 | 814,101 | +0.17(+1.43%) |
Jul 12, 2013 | 12.07 | 12.09 | 11.72 | 11.91 | 1,445,602 | -0.30(-2.46%) |
Jul 11, 2013 | 12.03 | 12.24 | 11.77 | 12.21 | 2,474,205 | +0.67(+5.81%) |
Jul 10, 2013 | 11.73 | 11.73 | 11.40 | 11.54 | 3,228,088 | -0.14(-1.20%) |
Jul 09, 2013 | 11.73 | 11.75 | 11.29 | 11.68 | 4,370,090 | -0.07(-0.60%) |
Jul 08, 2013 | 12.18 | 12.18 | 11.73 | 11.75 | 1,449,056 | -0.48(-3.92%) |
Jul 05, 2013 | 12.19 | 12.31 | 11.94 | 12.23 | 1,207,009 | -0.32(-2.55%) |
Jul 03, 2013 | 12.42 | 12.57 | 12.17 | 12.55 | 1,092,345 | +0.22(+1.78%) |
Jul 02, 2013 | 12.77 | 12.84 | 12.07 | 12.33 | 1,406,111 | -0.39(-3.07%) |
Jul 01, 2013 | 13.20 | 13.57 | 12.60 | 12.72 | 2,460,997 | -0.58(-4.36%) |
Jun 28, 2013 | 12.05 | 13.36 | 12.03 | 13.30 | 3,887,630 | +1.81(+15.75%) |
Jun 26, 2013 | 11.70 | 11.83 | 11.48 | 11.49 | 1,834,017 | -0.66(-5.43%) |
Jun 25, 2013 | 12.29 | 12.59 | 12.03 | 12.15 | 1,431,522 | -0.10(-0.82%) |
Jun 24, 2013 | 12.54 | 12.60 | 12.05 | 12.25 | 1,434,967 | -0.54(-4.22%) |
Jun 21, 2013 | 12.68 | 12.96 | 12.33 | 12.79 | 2,580,568 | +0.27(+2.16%) |
Jun 20, 2013 | 12.52 | 12.86 | 12.30 | 12.52 | 2,101,907 | -0.74(-5.58%) |
Jun 19, 2013 | 13.56 | 13.78 | 13.23 | 13.26 | 1,219,799 | -0.30(-2.21%) |
Jun 18, 2013 | 13.87 | 14.03 | 13.53 | 13.56 | 1,309,895 | -0.38(-2.73%) |
Jun 17, 2013 | 14.04 | 14.08 | 13.82 | 13.94 | 975,903 | -0.05(-0.36%) |
Jun 14, 2013 | 14.27 | 14.37 | 13.92 | 13.99 | 973,237 | -0.18(-1.27%) |
Jun 13, 2013 | 13.84 | 14.22 | 13.82 | 14.17 | 930,791 | +0.24(+1.72%) |
Jun 12, 2013 | 13.74 | 14.28 | 13.67 | 13.93 | 1,554,128 | +0.24(+1.75%) |
Jun 11, 2013 | 13.77 | 13.97 | 13.64 | 13.69 | 1,232,381 | -0.32(-2.28%) |
Jun 10, 2013 | 13.69 | 14.18 | 13.63 | 14.01 | 1,224,918 | +0.23(+1.67%) |
Jun 07, 2013 | 14.38 | 14.42 | 13.71 | 13.78 | 1,901,123 | -0.77(-5.29%) |
Jun 06, 2013 | 14.39 | 14.61 | 14.27 | 14.55 | 1,212,295 | +0.15(+1.04%) |
Jun 05, 2013 | 14.38 | 14.73 | 14.19 | 14.40 | 1,133,218 | +0.01(+0.07%) |
Jun 04, 2013 | 14.60 | 14.67 | 14.27 | 14.39 | 1,493,807 | -0.46(-3.10%) |
Jun 03, 2013 | 14.33 | 14.88 | 14.31 | 14.85 | 1,664,430 | +0.66(+4.65%) |
May 31, 2013 | 14.49 | 14.60 | 14.03 | 14.19 | 1,690,104 | -0.48(-3.27%) |
May 30, 2013 | 14.10 | 14.68 | 14.07 | 14.67 | 1,753,101 | +0.81(+5.84%) |
May 29, 2013 | 13.53 | 13.89 | 13.36 | 13.86 | 1,723,063 | +0.42(+3.12%) |
May 28, 2013 | 13.56 | 13.98 | 13.28 | 13.44 | 1,440,413 | -0.05(-0.37%) |
May 24, 2013 | 13.54 | 13.89 | 13.31 | 13.49 | 1,823,463 | -0.07(-0.52%) |
May 23, 2013 | 13.69 | 13.73 | 13.29 | 13.56 | 1,722,633 | +0.05(+0.37%) |
May 22, 2013 | 13.95 | 14.42 | 13.37 | 13.51 | 2,768,934 | -0.15(-1.10%) |
May 21, 2013 | 13.71 | 13.96 | 13.42 | 13.66 | 1,494,004 | -0.44(-3.12%) |
May 20, 2013 | 13.00 | 14.15 | 13.00 | 14.10 | 2,797,432 | +0.98(+7.47%) |
May 17, 2013 | 13.50 | 13.56 | 12.92 | 13.12 | 2,823,255 | -0.43(-3.17%) |
May 16, 2013 | 13.44 | 13.97 | 13.19 | 13.55 | 1,790,455 | -0.01(-0.07%) |
May 15, 2013 | 13.75 | 13.83 | 13.47 | 13.56 | 1,921,726 | -0.55(-3.90%) |
May 13, 2013 | 14.28 | 14.33 | 13.99 | 14.11 | 1,375,375 | -0.38(-2.62%) |
May 10, 2013 | 14.02 | 14.49 | 13.78 | 14.49 | 2,004,733 | +0.04(+0.28%) |
May 09, 2013 | 14.13 | 14.89 | 14.13 | 14.45 | 2,508,377 | -0.77(-5.06%) |
May 08, 2013 | 14.76 | 15.24 | 14.66 | 15.22 | 2,258,194 | +0.63(+4.32%) |
May 07, 2013 | 14.90 | 14.90 | 14.37 | 14.59 | 1,069,332 | -0.57(-3.76%) |
May 06, 2013 | 15.26 | 15.37 | 14.85 | 15.16 | 974,266 | -0.11(-0.72%) |
May 03, 2013 | 15.03 | 15.39 | 14.97 | 15.27 | 1,406,236 | +0.30(+2.00%) |
May 02, 2013 | 15.23 | 15.26 | 14.86 | 14.97 | 1,059,756 | -0.03(-0.20%) |