Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 16.08 | 16.13 | 15.90 | 16.00 | 0 | -0.11(-0.68%) |
Jul 30, 2013 | 15.88 | 16.13 | 15.35 | 16.11 | 0 | +0.20(+1.26%) |
Jul 29, 2013 | 15.95 | 16.24 | 15.67 | 15.91 | 0 | -0.10(-0.62%) |
Jul 26, 2013 | 15.95 | 16.29 | 14.98 | 16.01 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 15.87 | 16.05 | 15.53 | 16.01 | 127,044 | +0.18(+1.14%) |
Jul 24, 2013 | 15.96 | 16.20 | 15.40 | 15.83 | 0 | -0.14(-0.88%) |
Jul 23, 2013 | 16.03 | 16.27 | 15.85 | 15.97 | 105,274 | +0.11(+0.69%) |
Jul 22, 2013 | 15.33 | 15.93 | 15.52 | 15.86 | 0 | +0.34(+2.19%) |
Jul 19, 2013 | 15.58 | 15.88 | 15.51 | 15.52 | 0 | -0.14(-0.89%) |
Jul 18, 2013 | 16.03 | 16.04 | 15.52 | 15.66 | 0 | -0.34(-2.12%) |
Jul 17, 2013 | 15.88 | 16.52 | 15.58 | 16.00 | 28,233 | +0.20(+1.27%) |
Jul 16, 2013 | 16.25 | 16.25 | 15.58 | 15.80 | 69,766 | -0.37(-2.29%) |
Jul 15, 2013 | 15.89 | 16.56 | 15.89 | 16.17 | 85,083 | +0.16(+1.00%) |
Jul 12, 2013 | 16.40 | 16.56 | 15.84 | 16.01 | 0 | -0.36(-2.20%) |
Jul 11, 2013 | 17.00 | 17.00 | 16.15 | 16.37 | 0 | -0.49(-2.91%) |
Jul 10, 2013 | 16.68 | 17.00 | 16.68 | 16.86 | 0 | +0.49(+2.99%) |
Jul 09, 2013 | 16.46 | 16.79 | 16.23 | 16.37 | 0 | -0.07(-0.43%) |
Jul 08, 2013 | 16.47 | 16.49 | 16.32 | 16.44 | 0 | +0.07(+0.43%) |
Jul 05, 2013 | 16.20 | 16.37 | 16.09 | 16.37 | 0 | +0.34(+2.12%) |
Jul 03, 2013 | 15.99 | 16.25 | 15.90 | 16.03 | 0 | -0.01(-0.06%) |
Jul 02, 2013 | 15.90 | 16.18 | 15.48 | 16.04 | 0 | +0.27(+1.71%) |
Jul 01, 2013 | 16.14 | 16.14 | 15.39 | 15.77 | 0 | -0.35(-2.17%) |
Jun 28, 2013 | 15.74 | 16.25 | 15.49 | 16.12 | 959,047 | +0.72(+4.68%) |
Jun 26, 2013 | 16.25 | 16.25 | 15.08 | 15.40 | 0 | -0.76(-4.70%) |
Jun 25, 2013 | 15.73 | 16.22 | 15.60 | 16.16 | 0 | +0.49(+3.13%) |
Jun 24, 2013 | 14.88 | 15.70 | 14.75 | 15.67 | 0 | +0.50(+3.30%) |
Jun 21, 2013 | 15.09 | 15.39 | 14.99 | 15.17 | 239,942 | +0.07(+0.46%) |
Jun 20, 2013 | 15.13 | 15.16 | 14.70 | 15.10 | 0 | +0.13(+0.87%) |
Jun 19, 2013 | 14.89 | 15.04 | 14.53 | 14.97 | 0 | +0.12(+0.81%) |
Jun 18, 2013 | 14.64 | 14.98 | 14.60 | 14.85 | 0 | -0.05(-0.34%) |
Jun 17, 2013 | 14.58 | 14.96 | 14.31 | 14.90 | 0 | +0.49(+3.40%) |
Jun 14, 2013 | 14.58 | 14.72 | 14.40 | 14.41 | 0 | -0.15(-1.03%) |
Jun 13, 2013 | 14.83 | 14.84 | 14.48 | 14.56 | 75,061 | -0.14(-0.95%) |
Jun 12, 2013 | 14.91 | 14.96 | 14.64 | 14.70 | 79,091 | -0.16(-1.08%) |
Jun 11, 2013 | 14.81 | 15.06 | 14.72 | 14.86 | 87,359 | -0.20(-1.33%) |
Jun 10, 2013 | 14.54 | 15.15 | 14.35 | 15.06 | 0 | +0.53(+3.65%) |
Jun 07, 2013 | 14.08 | 14.60 | 13.94 | 14.53 | 0 | +0.55(+3.93%) |
Jun 06, 2013 | 13.51 | 13.99 | 13.51 | 13.98 | 51,637 | +0.43(+3.17%) |
Jun 05, 2013 | 13.41 | 13.85 | 13.41 | 13.55 | 0 | +0.05(+0.37%) |
Jun 04, 2013 | 13.90 | 13.90 | 13.44 | 13.50 | 0 | -0.36(-2.60%) |
Jun 03, 2013 | 14.11 | 14.41 | 13.56 | 13.86 | 93,150 | -0.14(-1.00%) |
May 31, 2013 | 13.63 | 14.34 | 13.43 | 14.00 | 241,764 | -0.21(-1.48%) |
May 30, 2013 | 13.94 | 14.31 | 13.86 | 14.21 | 150,618 | +0.28(+2.01%) |
May 29, 2013 | 14.00 | 14.08 | 13.58 | 13.93 | 240,431 | -0.25(-1.76%) |
May 28, 2013 | 14.25 | 14.25 | 13.72 | 14.18 | 144,474 | -0.03(-0.21%) |
May 24, 2013 | 14.29 | 14.68 | 14.08 | 14.21 | 0 | -0.27(-1.86%) |
May 23, 2013 | 13.76 | 14.74 | 13.70 | 14.48 | 0 | +0.40(+2.84%) |
May 22, 2013 | 13.46 | 14.39 | 13.46 | 14.08 | 0 | +0.47(+3.45%) |
May 21, 2013 | 13.41 | 13.67 | 13.21 | 13.61 | 0 | +0.18(+1.34%) |
May 20, 2013 | 13.50 | 13.59 | 13.26 | 13.43 | 0 | -0.23(-1.68%) |
May 17, 2013 | 13.82 | 14.12 | 13.54 | 13.66 | 0 | -0.19(-1.37%) |
May 16, 2013 | 13.25 | 14.04 | 13.24 | 13.85 | 218,848 | +0.60(+4.53%) |
May 15, 2013 | 12.54 | 13.28 | 12.54 | 13.25 | 217,310 | +0.31(+2.40%) |
May 13, 2013 | 11.09 | 12.99 | 11.09 | 12.94 | 308,614 | +1.68(+14.92%) |
May 10, 2013 | 11.28 | 11.42 | 10.95 | 11.26 | 0 | -0.11(-0.97%) |
May 09, 2013 | 10.76 | 11.41 | 10.76 | 11.37 | 0 | +0.62(+5.77%) |
May 08, 2013 | 10.54 | 10.99 | 10.22 | 10.75 | 0 | -0.18(-1.65%) |
May 07, 2013 | 11.00 | 11.57 | 10.80 | 10.93 | 0 | +0.14(+1.30%) |
May 06, 2013 | 10.80 | 10.82 | 10.71 | 10.79 | 0 | +0.01(+0.09%) |
May 03, 2013 | 10.90 | 10.90 | 10.65 | 10.78 | 0 | +0.01(+0.09%) |
May 02, 2013 | 10.81 | 10.90 | 10.72 | 10.77 | 0 | +0.00(+0.00%) |