Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 14.19 | 14.25 | 13.92 | 14.10 | 150,969 | -0.02(-0.13%) |
Jul 30, 2013 | 14.18 | 14.18 | 13.87 | 14.11 | 114,547 | +0.08(+0.59%) |
Jul 29, 2013 | 14.57 | 14.64 | 14.01 | 14.03 | 66,790 | -0.55(-3.75%) |
Jul 26, 2013 | 14.51 | 14.71 | 14.45 | 14.58 | 97,553 | -0.12(-0.81%) |
Jul 25, 2013 | 14.37 | 14.72 | 14.37 | 14.70 | 142,290 | +0.28(+1.96%) |
Jul 24, 2013 | 14.76 | 14.87 | 14.41 | 14.42 | 116,943 | -0.26(-1.80%) |
Jul 23, 2013 | 15.05 | 15.13 | 14.64 | 14.68 | 165,179 | -0.25(-1.65%) |
Jul 22, 2013 | 14.92 | 15.00 | 14.74 | 14.93 | 126,346 | +0.16(+1.05%) |
Jul 19, 2013 | 14.72 | 14.80 | 14.59 | 14.77 | 194,034 | +0.05(+0.37%) |
Jul 18, 2013 | 14.57 | 14.91 | 14.51 | 14.72 | 206,801 | +0.22(+1.51%) |
Jul 17, 2013 | 14.60 | 14.60 | 14.42 | 14.50 | 172,319 | +0.00(+0.00%) |
Jul 16, 2013 | 14.58 | 14.63 | 14.47 | 14.50 | 97,051 | -0.02(-0.13%) |
Jul 15, 2013 | 14.48 | 14.63 | 14.43 | 14.52 | 101,690 | -0.04(-0.25%) |
Jul 12, 2013 | 14.58 | 14.64 | 14.47 | 14.55 | 90,059 | -0.05(-0.38%) |
Jul 11, 2013 | 14.83 | 14.84 | 14.55 | 14.61 | 143,781 | +0.05(+0.31%) |
Jul 10, 2013 | 14.58 | 14.67 | 14.37 | 14.56 | 110,373 | +0.01(+0.06%) |
Jul 09, 2013 | 14.41 | 14.57 | 14.24 | 14.55 | 171,421 | +0.31(+2.18%) |
Jul 08, 2013 | 14.32 | 14.35 | 14.11 | 14.24 | 91,276 | +0.05(+0.32%) |
Jul 05, 2013 | 14.14 | 14.20 | 13.92 | 14.20 | 71,484 | +0.16(+1.10%) |
Jul 03, 2013 | 13.83 | 14.05 | 13.82 | 14.04 | 46,486 | +0.20(+1.45%) |
Jul 02, 2013 | 14.01 | 14.11 | 13.61 | 13.84 | 92,548 | -0.15(-1.04%) |
Jul 01, 2013 | 13.82 | 14.08 | 13.78 | 13.99 | 141,060 | +0.37(+2.75%) |
Jun 28, 2013 | 13.98 | 14.07 | 13.61 | 13.61 | 428,202 | -0.37(-2.67%) |
Jun 27, 2013 | 13.52 | 14.01 | 13.42 | 13.99 | 155,147 | +0.63(+4.71%) |
Jun 26, 2013 | 13.35 | 13.60 | 13.18 | 13.36 | 194,770 | +0.47(+3.61%) |
Jun 25, 2013 | 12.94 | 12.99 | 12.82 | 12.89 | 77,516 | +0.16(+1.22%) |
Jun 24, 2013 | 12.87 | 12.96 | 12.68 | 12.74 | 87,157 | -0.32(-2.45%) |
Jun 21, 2013 | 12.91 | 13.15 | 12.72 | 13.06 | 255,250 | +0.13(+0.99%) |
Jun 20, 2013 | 13.05 | 13.12 | 12.84 | 12.93 | 80,034 | -0.46(-3.41%) |
Jun 19, 2013 | 13.59 | 13.71 | 13.31 | 13.38 | 103,197 | -0.26(-1.87%) |
Jun 18, 2013 | 13.29 | 13.65 | 13.22 | 13.64 | 148,633 | +0.43(+3.25%) |
Jun 17, 2013 | 13.25 | 13.28 | 13.08 | 13.21 | 51,849 | +0.10(+0.77%) |
Jun 14, 2013 | 13.57 | 13.57 | 13.07 | 13.11 | 53,183 | -0.46(-3.36%) |
Jun 13, 2013 | 13.16 | 13.64 | 13.11 | 13.57 | 41,829 | +0.45(+3.41%) |
Jun 12, 2013 | 13.58 | 13.58 | 13.00 | 13.12 | 133,496 | -0.28(-2.11%) |
Jun 11, 2013 | 13.31 | 13.51 | 13.22 | 13.40 | 102,207 | -0.16(-1.21%) |
Jun 10, 2013 | 13.58 | 13.65 | 13.39 | 13.57 | 135,795 | +0.11(+0.81%) |
Jun 07, 2013 | 13.58 | 13.67 | 13.32 | 13.46 | 367,252 | -0.11(-0.81%) |
Jun 06, 2013 | 13.23 | 13.59 | 13.13 | 13.57 | 162,899 | +0.31(+2.34%) |
Jun 05, 2013 | 13.33 | 13.38 | 13.07 | 13.26 | 164,591 | -0.06(-0.48%) |
Jun 04, 2013 | 13.37 | 13.57 | 13.24 | 13.32 | 850,219 | +0.01(+0.07%) |
Jun 03, 2013 | 12.89 | 13.35 | 12.76 | 13.31 | 367,687 | +0.70(+5.57%) |
May 31, 2013 | 12.55 | 12.85 | 12.55 | 12.61 | 77,882 | -0.07(-0.57%) |
May 30, 2013 | 12.64 | 12.72 | 12.44 | 12.68 | 57,114 | +0.13(+1.02%) |
May 29, 2013 | 12.68 | 12.75 | 12.40 | 12.55 | 260,316 | -0.22(-1.71%) |
May 28, 2013 | 12.64 | 13.05 | 12.64 | 12.77 | 232,630 | +0.38(+3.09%) |
May 24, 2013 | 12.34 | 12.45 | 12.25 | 12.39 | 67,237 | -0.01(-0.07%) |
May 23, 2013 | 12.13 | 12.52 | 12.13 | 12.40 | 159,633 | +0.10(+0.82%) |
May 22, 2013 | 12.37 | 12.66 | 12.20 | 12.30 | 119,051 | -0.08(-0.66%) |
May 21, 2013 | 12.34 | 12.55 | 12.23 | 12.38 | 112,869 | +0.06(+0.52%) |
May 20, 2013 | 12.30 | 12.35 | 12.20 | 12.32 | 87,702 | -0.01(-0.07%) |
May 17, 2013 | 12.27 | 12.36 | 12.14 | 12.33 | 138,095 | +0.17(+1.43%) |
May 16, 2013 | 12.20 | 12.34 | 12.10 | 12.15 | 42,514 | -0.12(-0.97%) |
May 15, 2013 | 12.23 | 12.31 | 12.12 | 12.27 | 76,416 | +0.12(+0.98%) |
May 13, 2013 | 12.19 | 12.30 | 12.05 | 12.15 | 43,422 | -0.03(-0.22%) |
May 10, 2013 | 12.01 | 12.22 | 11.94 | 12.18 | 67,906 | +0.24(+1.99%) |
May 09, 2013 | 12.28 | 12.33 | 11.93 | 11.94 | 143,106 | -0.33(-2.68%) |
May 08, 2013 | 12.25 | 12.33 | 12.10 | 12.27 | 154,453 | +0.01(+0.07%) |
May 07, 2013 | 12.32 | 12.54 | 12.22 | 12.26 | 73,393 | +0.01(+0.07%) |
May 06, 2013 | 12.23 | 12.31 | 12.10 | 12.25 | 58,182 | +0.06(+0.52%) |
May 03, 2013 | 11.94 | 12.45 | 11.70 | 12.19 | 231,559 | +0.49(+4.20%) |
May 02, 2013 | 11.18 | 12.04 | 11.18 | 11.70 | 424,983 | +1.06(+10.00%) |