Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 14.80 | 14.80 | 14.36 | 14.40 | 0 | -0.35(-2.36%) |
Jul 30, 2013 | 14.97 | 15.07 | 14.64 | 14.75 | 0 | -0.09(-0.57%) |
Jul 29, 2013 | 15.26 | 15.38 | 14.81 | 14.84 | 0 | -0.40(-2.62%) |
Jul 26, 2013 | 15.27 | 15.42 | 14.96 | 15.24 | 0 | -0.08(-0.50%) |
Jul 25, 2013 | 15.21 | 15.40 | 15.21 | 15.31 | 0 | +0.03(+0.22%) |
Jul 24, 2013 | 15.33 | 15.37 | 15.08 | 15.28 | 0 | -0.03(-0.22%) |
Jul 23, 2013 | 15.34 | 15.38 | 15.12 | 15.31 | 0 | -0.01(-0.06%) |
Jul 22, 2013 | 15.35 | 15.36 | 15.27 | 15.32 | 0 | -0.02(-0.11%) |
Jul 19, 2013 | 15.18 | 15.40 | 15.02 | 15.34 | 0 | +0.03(+0.17%) |
Jul 18, 2013 | 15.32 | 15.40 | 15.28 | 15.31 | 0 | +0.14(+0.95%) |
Jul 17, 2013 | 15.38 | 15.40 | 15.17 | 15.17 | 46,842 | -0.09(-0.61%) |
Jul 16, 2013 | 15.37 | 15.40 | 15.20 | 15.26 | 0 | -0.14(-0.88%) |
Jul 15, 2013 | 15.37 | 15.40 | 15.32 | 15.40 | 0 | +0.14(+0.95%) |
Jul 12, 2013 | 15.31 | 15.40 | 15.25 | 15.25 | 0 | -0.06(-0.39%) |
Jul 11, 2013 | 15.41 | 15.42 | 15.13 | 15.31 | 0 | -0.02(-0.11%) |
Jul 10, 2013 | 15.19 | 15.37 | 15.10 | 15.33 | 0 | +0.20(+1.35%) |
Jul 09, 2013 | 15.60 | 15.60 | 15.03 | 15.13 | 0 | -0.41(-2.63%) |
Jul 08, 2013 | 15.27 | 15.66 | 15.20 | 15.54 | 0 | +0.19(+1.22%) |
Jul 05, 2013 | 15.03 | 15.39 | 14.82 | 15.35 | 0 | +0.55(+3.74%) |
Jul 03, 2013 | 14.47 | 14.87 | 14.47 | 14.80 | 0 | +0.28(+1.93%) |
Jul 02, 2013 | 14.25 | 14.52 | 14.25 | 14.51 | 0 | +0.28(+1.97%) |
Jul 01, 2013 | 14.39 | 14.44 | 14.22 | 14.23 | 0 | -0.04(-0.30%) |
Jun 28, 2013 | 14.38 | 14.42 | 14.24 | 14.28 | 400,329 | -0.13(-0.89%) |
Jun 27, 2013 | 14.20 | 14.42 | 14.20 | 14.40 | 0 | +0.24(+1.68%) |
Jun 26, 2013 | 13.91 | 14.17 | 13.70 | 14.17 | 0 | +0.26(+1.90%) |
Jun 25, 2013 | 13.80 | 13.91 | 13.70 | 13.90 | 0 | +0.17(+1.24%) |
Jun 24, 2013 | 13.71 | 13.86 | 13.54 | 13.73 | 0 | -0.09(-0.68%) |
Jun 21, 2013 | 13.88 | 13.95 | 13.76 | 13.83 | 101,989 | +0.02(+0.12%) |
Jun 20, 2013 | 14.09 | 14.30 | 13.80 | 13.81 | 0 | -0.48(-3.34%) |
Jun 19, 2013 | 14.40 | 14.40 | 14.23 | 14.28 | 0 | -0.09(-0.65%) |
Jun 18, 2013 | 14.28 | 14.41 | 14.28 | 14.38 | 0 | +0.15(+1.08%) |
Jun 17, 2013 | 14.19 | 14.41 | 14.13 | 14.23 | 0 | +0.23(+1.64%) |
Jun 14, 2013 | 13.99 | 14.18 | 13.90 | 14.00 | 0 | -0.03(-0.24%) |
Jun 13, 2013 | 13.66 | 14.09 | 13.66 | 14.03 | 64,936 | +0.11(+0.79%) |
Jun 12, 2013 | 14.18 | 14.18 | 13.84 | 13.92 | 57,403 | -0.11(-0.79%) |
Jun 11, 2013 | 13.86 | 14.23 | 13.57 | 14.03 | 63,106 | -0.09(-0.66%) |
Jun 10, 2013 | 14.17 | 14.29 | 13.89 | 14.12 | 0 | +0.12(+0.85%) |
Jun 07, 2013 | 14.06 | 14.07 | 13.87 | 14.00 | 0 | +0.09(+0.61%) |
Jun 06, 2013 | 13.49 | 13.93 | 13.40 | 13.92 | 84,237 | +0.50(+3.74%) |
Jun 05, 2013 | 14.12 | 14.12 | 13.17 | 13.42 | 0 | -1.08(-7.45%) |
Jun 04, 2013 | 14.00 | 14.68 | 13.93 | 14.50 | 0 | +0.46(+3.27%) |
Jun 03, 2013 | 13.26 | 14.13 | 13.26 | 14.04 | 89,693 | +0.76(+5.70%) |
May 31, 2013 | 13.43 | 13.65 | 13.23 | 13.28 | 46,052 | -0.28(-2.07%) |
May 30, 2013 | 13.74 | 13.92 | 13.51 | 13.56 | 39,466 | -0.15(-1.12%) |
May 29, 2013 | 13.77 | 13.96 | 13.51 | 13.71 | 29,974 | -0.12(-0.86%) |
May 28, 2013 | 13.68 | 14.12 | 13.68 | 13.83 | 56,371 | +0.26(+1.88%) |
May 24, 2013 | 13.29 | 13.60 | 13.11 | 13.58 | 0 | +0.10(+0.76%) |
May 23, 2013 | 13.13 | 13.51 | 13.12 | 13.48 | 0 | +0.11(+0.83%) |
May 22, 2013 | 13.20 | 13.43 | 13.16 | 13.37 | 0 | +0.12(+0.90%) |
May 21, 2013 | 13.44 | 13.44 | 13.19 | 13.25 | 0 | -0.24(-1.77%) |
May 20, 2013 | 13.25 | 13.60 | 13.24 | 13.49 | 0 | +0.14(+1.02%) |
May 17, 2013 | 12.85 | 13.37 | 12.85 | 13.35 | 0 | +0.48(+3.77%) |
May 16, 2013 | 12.76 | 12.97 | 12.67 | 12.86 | 27,911 | +0.09(+0.73%) |
May 15, 2013 | 12.57 | 12.92 | 12.57 | 12.77 | 0 | +0.32(+2.60%) |
May 13, 2013 | 12.67 | 12.72 | 12.37 | 12.45 | 0 | -0.31(-2.47%) |
May 10, 2013 | 12.76 | 12.86 | 12.69 | 12.76 | 0 | +0.04(+0.33%) |
May 09, 2013 | 12.78 | 12.82 | 12.69 | 12.72 | 0 | -0.03(-0.20%) |
May 08, 2013 | 12.77 | 12.80 | 12.69 | 12.74 | 0 | -0.01(-0.07%) |
May 07, 2013 | 12.63 | 12.76 | 12.55 | 12.75 | 0 | +0.18(+1.42%) |
May 06, 2013 | 12.47 | 12.73 | 12.41 | 12.57 | 0 | +0.19(+1.51%) |
May 03, 2013 | 12.40 | 12.73 | 12.18 | 12.39 | 0 | +0.20(+1.68%) |
May 02, 2013 | 11.98 | 12.35 | 11.96 | 12.18 | 0 | +0.29(+2.43%) |