Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 13.13 | 13.22 | 12.85 | 13.15 | 58,529 | -0.06(-0.44%) |
Jul 30, 2013 | 13.27 | 13.28 | 13.16 | 13.21 | 16,338 | -0.04(-0.29%) |
Jul 29, 2013 | 13.21 | 13.39 | 13.08 | 13.24 | 35,693 | -0.07(-0.51%) |
Jul 26, 2013 | 13.12 | 13.33 | 12.98 | 13.31 | 64,995 | +0.11(+0.80%) |
Jul 25, 2013 | 12.94 | 13.25 | 12.94 | 13.21 | 48,683 | +0.13(+1.03%) |
Jul 24, 2013 | 13.32 | 13.55 | 12.94 | 13.07 | 59,583 | -0.40(-2.93%) |
Jul 23, 2013 | 13.26 | 13.50 | 13.13 | 13.47 | 73,556 | +0.25(+1.90%) |
Jul 22, 2013 | 13.01 | 13.26 | 12.57 | 13.21 | 91,879 | +0.65(+5.14%) |
Jul 19, 2013 | 12.41 | 12.57 | 12.30 | 12.57 | 48,737 | +0.27(+2.19%) |
Jul 18, 2013 | 12.31 | 12.41 | 12.19 | 12.30 | 44,611 | +0.00(+0.00%) |
Jul 17, 2013 | 12.34 | 12.59 | 12.20 | 12.30 | 75,792 | -0.04(-0.31%) |
Jul 16, 2013 | 12.11 | 12.34 | 12.08 | 12.34 | 66,964 | +0.29(+2.40%) |
Jul 15, 2013 | 11.95 | 12.16 | 11.88 | 12.05 | 28,328 | +0.03(+0.24%) |
Jul 12, 2013 | 11.88 | 12.13 | 11.78 | 12.02 | 57,708 | -0.02(-0.16%) |
Jul 11, 2013 | 11.92 | 12.04 | 11.81 | 12.04 | 104,555 | +0.51(+4.43%) |
Jul 10, 2013 | 11.47 | 11.54 | 11.34 | 11.53 | 70,258 | +0.11(+0.93%) |
Jul 09, 2013 | 11.34 | 11.46 | 11.32 | 11.42 | 72,295 | +0.14(+1.27%) |
Jul 08, 2013 | 11.48 | 11.49 | 11.28 | 11.28 | 56,566 | -0.08(-0.67%) |
Jul 05, 2013 | 11.50 | 11.65 | 11.29 | 11.35 | 172,475 | -0.42(-3.60%) |
Jul 03, 2013 | 12.04 | 12.10 | 11.74 | 11.78 | 248,839 | -0.26(-2.16%) |
Jul 02, 2013 | 12.45 | 12.48 | 11.96 | 12.04 | 141,198 | -0.33(-2.65%) |
Jul 01, 2013 | 12.30 | 12.53 | 12.17 | 12.37 | 120,016 | +0.13(+1.02%) |
Jun 28, 2013 | 11.45 | 12.31 | 11.45 | 12.24 | 155,362 | +0.67(+5.83%) |
Jun 27, 2013 | 11.33 | 11.64 | 11.29 | 11.57 | 296,346 | +0.34(+3.00%) |
Jun 26, 2013 | 11.28 | 11.39 | 11.10 | 11.23 | 261,011 | -0.38(-3.24%) |
Jun 25, 2013 | 11.65 | 11.74 | 11.42 | 11.61 | 75,111 | +0.01(+0.08%) |
Jun 24, 2013 | 12.16 | 12.16 | 11.57 | 11.60 | 164,190 | -0.71(-5.80%) |
Jun 21, 2013 | 12.35 | 12.61 | 12.12 | 12.31 | 262,843 | +0.08(+0.63%) |
Jun 20, 2013 | 12.53 | 12.65 | 12.19 | 12.23 | 362,305 | -0.89(-6.76%) |
Jun 19, 2013 | 13.28 | 13.30 | 13.02 | 13.12 | 72,469 | -0.12(-0.87%) |
Jun 18, 2013 | 13.25 | 13.26 | 13.11 | 13.23 | 93,583 | -0.07(-0.51%) |
Jun 17, 2013 | 13.35 | 13.35 | 13.08 | 13.30 | 82,278 | -0.03(-0.22%) |
Jun 14, 2013 | 13.40 | 13.44 | 13.24 | 13.33 | 82,506 | -0.02(-0.14%) |
Jun 13, 2013 | 13.20 | 13.35 | 13.11 | 13.35 | 32,687 | +0.09(+0.65%) |
Jun 12, 2013 | 13.30 | 13.49 | 13.20 | 13.26 | 102,026 | -0.06(-0.43%) |
Jun 11, 2013 | 13.36 | 13.44 | 13.24 | 13.32 | 79,481 | -0.20(-1.50%) |
Jun 10, 2013 | 13.62 | 13.67 | 13.46 | 13.52 | 26,896 | -0.04(-0.28%) |
Jun 07, 2013 | 13.65 | 13.72 | 13.48 | 13.56 | 62,813 | -0.37(-2.63%) |
Jun 06, 2013 | 13.88 | 14.00 | 13.75 | 13.93 | 69,381 | +0.00(+0.00%) |
Jun 05, 2013 | 14.10 | 14.10 | 13.86 | 13.93 | 44,464 | -0.10(-0.69%) |
Jun 04, 2013 | 13.95 | 14.20 | 13.90 | 14.02 | 127,190 | -0.06(-0.41%) |
Jun 03, 2013 | 13.98 | 14.18 | 13.90 | 14.08 | 82,748 | +0.26(+1.88%) |
May 31, 2013 | 13.94 | 14.09 | 13.74 | 13.82 | 59,227 | -0.26(-1.85%) |
May 30, 2013 | 13.74 | 14.12 | 13.74 | 14.08 | 286,856 | +0.52(+3.84%) |
May 29, 2013 | 13.17 | 13.56 | 13.17 | 13.56 | 107,407 | +0.47(+3.61%) |
May 28, 2013 | 13.21 | 13.48 | 13.09 | 13.09 | 181,890 | -0.14(-1.02%) |
May 24, 2013 | 13.35 | 13.55 | 13.16 | 13.22 | 84,045 | -0.17(-1.29%) |
May 23, 2013 | 13.49 | 13.59 | 13.31 | 13.40 | 138,031 | +0.13(+1.02%) |
May 22, 2013 | 13.45 | 13.77 | 13.11 | 13.26 | 160,466 | -0.11(-0.79%) |
May 21, 2013 | 13.39 | 13.49 | 13.21 | 13.37 | 98,244 | -0.27(-1.98%) |
May 20, 2013 | 13.01 | 13.65 | 13.01 | 13.64 | 140,933 | +0.56(+4.27%) |
May 17, 2013 | 13.47 | 13.47 | 13.01 | 13.08 | 202,247 | -0.37(-2.72%) |
May 16, 2013 | 13.55 | 13.68 | 13.21 | 13.45 | 210,919 | -0.29(-2.10%) |
May 15, 2013 | 14.04 | 14.04 | 13.72 | 13.74 | 317,271 | -0.59(-4.11%) |
May 13, 2013 | 14.27 | 14.50 | 14.25 | 14.32 | 71,612 | -0.10(-0.67%) |
May 10, 2013 | 14.51 | 14.51 | 14.05 | 14.42 | 145,700 | -0.31(-2.09%) |
May 09, 2013 | 14.97 | 15.09 | 14.67 | 14.73 | 141,089 | -0.28(-1.86%) |
May 08, 2013 | 14.77 | 15.08 | 14.61 | 15.01 | 123,289 | +0.40(+2.77%) |
May 07, 2013 | 14.63 | 14.71 | 14.51 | 14.60 | 114,698 | -0.18(-1.24%) |
May 06, 2013 | 14.97 | 14.97 | 14.62 | 14.79 | 53,674 | -0.12(-0.78%) |
May 03, 2013 | 14.85 | 14.94 | 14.79 | 14.90 | 80,920 | +0.06(+0.39%) |
May 02, 2013 | 14.85 | 14.89 | 14.73 | 14.84 | 36,949 | +0.13(+0.92%) |