Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 14.08 | 14.08 | 13.96 | 14.01 | 63,492 | -0.05(-0.35%) |
Jul 30, 2013 | 14.09 | 14.13 | 14.02 | 14.06 | 48,162 | -0.01(-0.08%) |
Jul 29, 2013 | 14.07 | 14.08 | 14.03 | 14.07 | 59,580 | +0.01(+0.08%) |
Jul 26, 2013 | 13.99 | 14.06 | 13.93 | 14.06 | 41,121 | +0.05(+0.39%) |
Jul 25, 2013 | 13.92 | 14.03 | 13.87 | 14.00 | 32,962 | +0.04(+0.27%) |
Jul 24, 2013 | 14.11 | 14.11 | 13.92 | 13.96 | 47,860 | -0.19(-1.35%) |
Jul 23, 2013 | 14.20 | 14.20 | 14.13 | 14.16 | 23,375 | -0.04(-0.27%) |
Jul 22, 2013 | 14.17 | 14.22 | 14.13 | 14.19 | 44,303 | +0.06(+0.43%) |
Jul 19, 2013 | 14.08 | 14.16 | 14.06 | 14.13 | 16,746 | -0.02(-0.12%) |
Jul 18, 2013 | 14.08 | 14.18 | 14.08 | 14.15 | 43,130 | +0.05(+0.36%) |
Jul 17, 2013 | 14.12 | 14.13 | 14.07 | 14.10 | 36,912 | +0.05(+0.38%) |
Jul 16, 2013 | 14.14 | 14.14 | 13.99 | 14.05 | 41,396 | -0.06(-0.43%) |
Jul 15, 2013 | 13.97 | 14.11 | 13.96 | 14.11 | 23,668 | +0.09(+0.62%) |
Jul 12, 2013 | 14.07 | 14.07 | 13.97 | 14.02 | 34,252 | -0.02(-0.11%) |
Jul 11, 2013 | 13.90 | 14.03 | 13.90 | 14.03 | 44,242 | +0.21(+1.49%) |
Jul 10, 2013 | 13.78 | 13.83 | 13.78 | 13.83 | 44,083 | +0.04(+0.31%) |
Jul 09, 2013 | 13.78 | 13.79 | 13.71 | 13.78 | 74,124 | +0.11(+0.80%) |
Jul 08, 2013 | 13.52 | 13.70 | 13.52 | 13.68 | 63,296 | +0.18(+1.34%) |
Jul 05, 2013 | 13.65 | 13.65 | 13.35 | 13.50 | 29,086 | -0.10(-0.72%) |
Jul 03, 2013 | 13.66 | 13.66 | 13.52 | 13.59 | 18,064 | -0.06(-0.44%) |
Jul 02, 2013 | 13.73 | 13.79 | 13.61 | 13.65 | 36,716 | -0.11(-0.79%) |
Jul 01, 2013 | 13.72 | 13.88 | 13.72 | 13.76 | 65,330 | -0.02(-0.16%) |
Jun 28, 2013 | 13.80 | 13.85 | 13.74 | 13.78 | 47,481 | +0.15(+1.08%) |
Jun 26, 2013 | 13.59 | 13.66 | 13.54 | 13.64 | 78,760 | +0.13(+0.95%) |
Jun 25, 2013 | 13.40 | 13.51 | 13.37 | 13.51 | 40,103 | +0.18(+1.34%) |
Jun 24, 2013 | 13.41 | 13.45 | 13.28 | 13.33 | 195,860 | -0.15(-1.13%) |
Jun 21, 2013 | 13.43 | 13.57 | 13.34 | 13.48 | 68,559 | +0.08(+0.57%) |
Jun 20, 2013 | 13.65 | 13.68 | 13.34 | 13.41 | 157,371 | -0.30(-2.19%) |
Jun 19, 2013 | 13.97 | 13.97 | 13.71 | 13.71 | 99,155 | -0.23(-1.68%) |
Jun 18, 2013 | 13.86 | 13.95 | 13.82 | 13.94 | 59,127 | +0.10(+0.75%) |
Jun 17, 2013 | 13.91 | 13.98 | 13.82 | 13.84 | 64,705 | -0.03(-0.24%) |
Jun 14, 2013 | 13.86 | 13.94 | 13.85 | 13.87 | 58,869 | -0.01(-0.04%) |
Jun 13, 2013 | 13.59 | 13.88 | 13.59 | 13.88 | 62,366 | +0.24(+1.79%) |
Jun 12, 2013 | 13.74 | 13.77 | 13.58 | 13.63 | 40,764 | -0.06(-0.47%) |
Jun 11, 2013 | 13.78 | 13.79 | 13.68 | 13.70 | 43,228 | -0.14(-0.99%) |
Jun 10, 2013 | 13.88 | 13.89 | 13.80 | 13.83 | 116,334 | -0.01(-0.08%) |
Jun 07, 2013 | 13.88 | 13.92 | 13.74 | 13.84 | 92,830 | +0.08(+0.55%) |
Jun 06, 2013 | 13.61 | 13.77 | 13.57 | 13.77 | 52,346 | +0.16(+1.20%) |
Jun 05, 2013 | 13.76 | 13.76 | 13.58 | 13.60 | 97,889 | -0.18(-1.31%) |
Jun 04, 2013 | 13.77 | 13.80 | 13.70 | 13.78 | 44,506 | +0.00(+0.00%) |
Jun 03, 2013 | 13.81 | 13.81 | 13.68 | 13.78 | 80,995 | -0.08(-0.59%) |
May 31, 2013 | 13.98 | 14.05 | 13.86 | 13.87 | 105,099 | -0.17(-1.21%) |
May 30, 2013 | 13.99 | 14.11 | 13.99 | 14.04 | 56,370 | +0.03(+0.20%) |
May 29, 2013 | 14.09 | 14.09 | 13.82 | 14.01 | 168,979 | -0.16(-1.16%) |
May 28, 2013 | 14.36 | 14.43 | 14.12 | 14.17 | 97,457 | -0.10(-0.69%) |
May 24, 2013 | 14.28 | 14.28 | 14.21 | 14.27 | 107,591 | -0.05(-0.34%) |
May 23, 2013 | 14.20 | 14.34 | 14.12 | 14.32 | 142,649 | -0.00(-0.01%) |
May 22, 2013 | 14.52 | 14.63 | 14.25 | 14.32 | 112,564 | -0.17(-1.20%) |
May 21, 2013 | 14.48 | 14.50 | 14.43 | 14.49 | 179,367 | +0.04(+0.30%) |
May 20, 2013 | 14.53 | 14.53 | 14.44 | 14.45 | 57,270 | -0.09(-0.60%) |
May 17, 2013 | 14.42 | 14.54 | 14.42 | 14.54 | 25,835 | +0.13(+0.87%) |
May 16, 2013 | 14.47 | 14.54 | 14.41 | 14.41 | 46,393 | -0.06(-0.41%) |
May 15, 2013 | 14.39 | 14.50 | 14.34 | 14.47 | 59,796 | +0.20(+1.38%) |
May 13, 2013 | 14.32 | 14.32 | 14.28 | 14.28 | 24,241 | -0.05(-0.34%) |
May 10, 2013 | 14.34 | 14.34 | 14.29 | 14.32 | 55,200 | +0.01(+0.08%) |
May 09, 2013 | 14.41 | 14.41 | 14.29 | 14.31 | 37,078 | -0.08(-0.57%) |
May 08, 2013 | 14.35 | 14.41 | 14.34 | 14.40 | 75,668 | +0.05(+0.38%) |
May 07, 2013 | 14.29 | 14.34 | 14.28 | 14.34 | 40,407 | +0.08(+0.57%) |
May 06, 2013 | 14.32 | 14.33 | 14.25 | 14.26 | 124,963 | -0.10(-0.68%) |
May 03, 2013 | 14.36 | 14.37 | 14.35 | 14.36 | 85,952 | -0.01(-0.04%) |
May 02, 2013 | 14.35 | 14.36 | 14.30 | 14.36 | 40,273 | +0.03(+0.23%) |