Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 15.42 | 15.75 | 15.42 | 15.54 | 0 | +0.10(+0.65%) |
Jul 30, 2013 | 15.30 | 15.68 | 15.30 | 15.44 | 0 | +0.13(+0.85%) |
Jul 29, 2013 | 15.00 | 15.81 | 14.97 | 15.31 | 0 | +0.38(+2.55%) |
Jul 26, 2013 | 14.25 | 15.00 | 14.25 | 14.93 | 0 | +0.54(+3.75%) |
Jul 25, 2013 | 13.78 | 14.63 | 13.51 | 14.39 | 0 | +0.89(+6.59%) |
Jul 24, 2013 | 14.10 | 14.19 | 13.43 | 13.50 | 0 | -0.54(-3.85%) |
Jul 23, 2013 | 14.15 | 14.15 | 13.96 | 14.04 | 0 | -0.01(-0.07%) |
Jul 22, 2013 | 14.03 | 14.10 | 14.00 | 14.05 | 0 | -0.03(-0.21%) |
Jul 19, 2013 | 14.08 | 14.17 | 14.06 | 14.08 | 0 | +0.00(+0.00%) |
Jul 18, 2013 | 14.10 | 14.20 | 14.06 | 14.08 | 0 | -0.02(-0.14%) |
Jul 17, 2013 | 14.10 | 14.24 | 14.07 | 14.10 | 24,097 | +0.03(+0.21%) |
Jul 16, 2013 | 14.17 | 14.17 | 14.01 | 14.07 | 0 | -0.03(-0.21%) |
Jul 15, 2013 | 14.06 | 14.41 | 14.01 | 14.10 | 0 | +0.10(+0.71%) |
Jul 12, 2013 | 13.96 | 14.01 | 13.86 | 14.00 | 0 | -0.02(-0.14%) |
Jul 11, 2013 | 14.15 | 14.15 | 13.88 | 14.02 | 0 | -0.09(-0.64%) |
Jul 10, 2013 | 14.06 | 14.22 | 14.04 | 14.11 | 0 | +0.06(+0.43%) |
Jul 09, 2013 | 14.47 | 14.47 | 14.01 | 14.05 | 0 | -0.38(-2.63%) |
Jul 08, 2013 | 14.53 | 14.55 | 14.26 | 14.43 | 0 | -0.03(-0.21%) |
Jul 05, 2013 | 14.60 | 14.60 | 14.22 | 14.46 | 0 | -0.02(-0.14%) |
Jul 03, 2013 | 14.22 | 14.49 | 14.22 | 14.48 | 0 | +0.22(+1.54%) |
Jul 02, 2013 | 14.26 | 14.47 | 14.20 | 14.26 | 0 | +0.04(+0.28%) |
Jul 01, 2013 | 14.58 | 14.68 | 14.09 | 14.22 | 0 | -0.39(-2.67%) |
Jun 28, 2013 | 14.74 | 14.74 | 14.50 | 14.61 | 138,788 | -0.17(-1.15%) |
Jun 26, 2013 | 14.89 | 14.89 | 14.56 | 14.78 | 0 | -0.03(-0.20%) |
Jun 25, 2013 | 15.26 | 15.41 | 14.75 | 14.81 | 0 | -0.28(-1.86%) |
Jun 24, 2013 | 15.19 | 15.36 | 14.93 | 15.09 | 0 | -0.17(-1.11%) |
Jun 21, 2013 | 14.90 | 15.37 | 14.90 | 15.26 | 35,436 | +0.42(+2.83%) |
Jun 20, 2013 | 14.90 | 14.93 | 14.75 | 14.84 | 0 | -0.26(-1.72%) |
Jun 19, 2013 | 15.29 | 15.51 | 15.08 | 15.10 | 0 | -0.24(-1.56%) |
Jun 18, 2013 | 14.71 | 15.62 | 14.70 | 15.34 | 0 | +0.66(+4.50%) |
Jun 17, 2013 | 15.01 | 15.01 | 14.45 | 14.68 | 0 | -0.20(-1.34%) |
Jun 14, 2013 | 15.59 | 15.59 | 14.88 | 14.88 | 0 | -0.70(-4.49%) |
Jun 13, 2013 | 15.16 | 15.75 | 14.93 | 15.58 | 48,469 | +0.50(+3.32%) |
Jun 12, 2013 | 15.18 | 15.18 | 15.00 | 15.08 | 17,187 | -0.06(-0.40%) |
Jun 11, 2013 | 15.35 | 15.53 | 14.81 | 15.14 | 6,998 | -0.39(-2.51%) |
Jun 10, 2013 | 15.25 | 15.67 | 15.10 | 15.53 | 0 | +0.36(+2.37%) |
Jun 07, 2013 | 15.17 | 15.21 | 15.01 | 15.17 | 0 | +0.11(+0.73%) |
Jun 06, 2013 | 15.11 | 15.18 | 15.01 | 15.06 | 37,353 | +0.00(+0.00%) |
Jun 05, 2013 | 15.10 | 15.40 | 14.95 | 15.06 | 0 | -0.08(-0.53%) |
Jun 04, 2013 | 15.23 | 15.31 | 14.61 | 15.14 | 0 | -0.13(-0.85%) |
Jun 03, 2013 | 15.10 | 15.38 | 14.82 | 15.27 | 69,619 | +0.22(+1.46%) |
May 31, 2013 | 14.85 | 15.05 | 14.85 | 15.05 | 64,939 | +0.09(+0.60%) |
May 30, 2013 | 14.90 | 14.99 | 14.61 | 14.96 | 26,809 | +0.11(+0.74%) |
May 29, 2013 | 15.22 | 15.32 | 14.61 | 14.85 | 30,139 | -0.40(-2.62%) |
May 28, 2013 | 14.77 | 15.31 | 14.48 | 15.25 | 71,022 | +0.75(+5.17%) |
May 24, 2013 | 14.49 | 14.62 | 14.48 | 14.50 | 0 | -0.03(-0.21%) |
May 23, 2013 | 14.43 | 14.69 | 14.43 | 14.53 | 0 | -0.03(-0.21%) |
May 22, 2013 | 14.47 | 14.97 | 14.24 | 14.56 | 0 | +0.07(+0.48%) |
May 21, 2013 | 14.56 | 14.66 | 14.48 | 14.49 | 0 | -0.10(-0.69%) |
May 20, 2013 | 14.82 | 14.87 | 14.40 | 14.59 | 0 | -0.38(-2.54%) |
May 17, 2013 | 14.29 | 14.99 | 14.01 | 14.97 | 0 | +0.71(+4.98%) |
May 16, 2013 | 14.30 | 14.46 | 14.20 | 14.26 | 22,017 | -0.09(-0.63%) |
May 15, 2013 | 14.39 | 14.48 | 14.25 | 14.35 | 0 | -0.17(-1.17%) |
May 13, 2013 | 14.40 | 14.55 | 14.25 | 14.52 | 0 | +0.25(+1.75%) |
May 10, 2013 | 14.41 | 14.45 | 14.21 | 14.27 | 0 | -0.13(-0.90%) |
May 09, 2013 | 14.55 | 14.55 | 14.35 | 14.40 | 0 | -0.22(-1.50%) |
May 08, 2013 | 14.78 | 15.08 | 14.50 | 14.62 | 0 | -0.20(-1.35%) |
May 07, 2013 | 14.96 | 14.96 | 14.35 | 14.82 | 0 | -0.16(-1.07%) |
May 06, 2013 | 15.22 | 15.22 | 14.85 | 14.98 | 0 | -0.29(-1.90%) |
May 03, 2013 | 15.08 | 15.44 | 15.08 | 15.27 | 0 | +0.11(+0.73%) |
May 02, 2013 | 14.93 | 15.19 | 14.69 | 15.16 | 0 | +0.26(+1.74%) |