Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 13.60 | 13.95 | 13.54 | 13.65 | 0 | +0.05(+0.37%) |
Jul 30, 2013 | 13.46 | 13.75 | 13.43 | 13.60 | 0 | +0.16(+1.19%) |
Jul 29, 2013 | 13.50 | 13.67 | 13.28 | 13.44 | 0 | -0.06(-0.44%) |
Jul 26, 2013 | 13.45 | 13.71 | 13.38 | 13.50 | 0 | -0.07(-0.52%) |
Jul 25, 2013 | 13.55 | 13.63 | 13.33 | 13.57 | 0 | +0.04(+0.30%) |
Jul 24, 2013 | 14.10 | 14.10 | 13.50 | 13.53 | 0 | -0.50(-3.56%) |
Jul 23, 2013 | 14.35 | 14.35 | 14.02 | 14.03 | 0 | -0.30(-2.09%) |
Jul 22, 2013 | 14.27 | 14.39 | 14.24 | 14.33 | 0 | +0.03(+0.21%) |
Jul 19, 2013 | 14.41 | 14.60 | 14.19 | 14.30 | 0 | -0.11(-0.76%) |
Jul 18, 2013 | 14.26 | 14.57 | 14.22 | 14.41 | 0 | +0.19(+1.34%) |
Jul 17, 2013 | 14.20 | 14.30 | 14.05 | 14.22 | 95,748 | +0.11(+0.78%) |
Jul 16, 2013 | 13.84 | 14.15 | 13.73 | 14.11 | 0 | +0.27(+1.95%) |
Jul 15, 2013 | 13.87 | 14.00 | 13.57 | 13.84 | 0 | +0.08(+0.58%) |
Jul 12, 2013 | 13.26 | 13.89 | 12.99 | 13.76 | 0 | +0.52(+3.93%) |
Jul 11, 2013 | 13.08 | 13.28 | 12.99 | 13.24 | 0 | +0.26(+2.00%) |
Jul 10, 2013 | 13.44 | 13.53 | 12.51 | 12.98 | 0 | -0.45(-3.35%) |
Jul 09, 2013 | 14.28 | 14.44 | 13.35 | 13.43 | 0 | -1.01(-6.99%) |
Jul 08, 2013 | 14.39 | 14.69 | 14.03 | 14.44 | 224,977 | +0.05(+0.35%) |
Jul 05, 2013 | 13.92 | 14.39 | 13.83 | 14.39 | 0 | +0.60(+4.35%) |
Jul 03, 2013 | 13.58 | 13.90 | 13.57 | 13.79 | 0 | +0.10(+0.73%) |
Jul 02, 2013 | 13.52 | 13.74 | 13.40 | 13.69 | 0 | +0.12(+0.88%) |
Jul 01, 2013 | 13.43 | 13.59 | 13.27 | 13.57 | 0 | +0.23(+1.72%) |
Jun 28, 2013 | 13.22 | 13.50 | 13.10 | 13.34 | 918,153 | +0.05(+0.38%) |
Jun 27, 2013 | 12.92 | 13.37 | 12.92 | 13.29 | 0 | +0.42(+3.26%) |
Jun 26, 2013 | 13.20 | 13.25 | 12.87 | 12.87 | 0 | -0.29(-2.20%) |
Jun 25, 2013 | 13.20 | 13.25 | 13.00 | 13.16 | 0 | +0.05(+0.38%) |
Jun 24, 2013 | 13.21 | 13.30 | 13.01 | 13.11 | 0 | -0.19(-1.43%) |
Jun 21, 2013 | 13.34 | 13.43 | 13.03 | 13.30 | 257,616 | +0.02(+0.15%) |
Jun 20, 2013 | 13.26 | 13.37 | 13.00 | 13.28 | 0 | -0.20(-1.48%) |
Jun 19, 2013 | 13.69 | 13.78 | 13.42 | 13.48 | 0 | -0.17(-1.25%) |
Jun 18, 2013 | 13.64 | 13.87 | 13.56 | 13.65 | 0 | -0.01(-0.07%) |
Jun 17, 2013 | 13.72 | 13.95 | 13.63 | 13.66 | 0 | +0.08(+0.59%) |
Jun 14, 2013 | 13.72 | 13.85 | 13.40 | 13.58 | 0 | -0.12(-0.88%) |
Jun 13, 2013 | 13.28 | 13.75 | 13.28 | 13.70 | 146,858 | +0.47(+3.55%) |
Jun 12, 2013 | 13.42 | 13.53 | 13.12 | 13.23 | 101,365 | -0.11(-0.82%) |
Jun 11, 2013 | 13.29 | 13.40 | 13.01 | 13.34 | 126,098 | -0.10(-0.74%) |
Jun 10, 2013 | 13.22 | 13.51 | 13.19 | 13.44 | 0 | +0.23(+1.74%) |
Jun 07, 2013 | 13.10 | 13.29 | 13.06 | 13.21 | 0 | +0.11(+0.84%) |
Jun 06, 2013 | 12.95 | 13.10 | 12.81 | 13.10 | 140,152 | +0.14(+1.08%) |
Jun 05, 2013 | 12.84 | 13.10 | 12.52 | 12.96 | 0 | +0.13(+1.01%) |
Jun 04, 2013 | 12.97 | 13.03 | 12.71 | 12.83 | 0 | -0.16(-1.23%) |
Jun 03, 2013 | 12.62 | 13.00 | 12.44 | 12.99 | 248,516 | +0.39(+3.10%) |
May 31, 2013 | 12.82 | 12.82 | 12.04 | 12.60 | 184,681 | -0.33(-2.55%) |
May 30, 2013 | 12.55 | 12.93 | 12.52 | 12.93 | 170,304 | +0.39(+3.11%) |
May 29, 2013 | 12.44 | 12.66 | 12.40 | 12.54 | 126,073 | +0.05(+0.40%) |
May 28, 2013 | 12.50 | 12.87 | 12.39 | 12.49 | 257,474 | +0.06(+0.48%) |
May 24, 2013 | 12.23 | 12.43 | 12.11 | 12.43 | 0 | +0.09(+0.73%) |
May 23, 2013 | 12.05 | 12.42 | 11.99 | 12.34 | 0 | +0.04(+0.33%) |
May 22, 2013 | 12.38 | 12.65 | 12.17 | 12.30 | 0 | -0.10(-0.81%) |
May 21, 2013 | 12.49 | 12.57 | 12.24 | 12.40 | 0 | -0.13(-1.04%) |
May 20, 2013 | 12.25 | 12.55 | 12.18 | 12.53 | 0 | +0.22(+1.79%) |
May 17, 2013 | 12.00 | 12.38 | 11.94 | 12.31 | 0 | +0.41(+3.45%) |
May 16, 2013 | 11.72 | 12.00 | 11.68 | 11.90 | 293,506 | +0.22(+1.88%) |
May 15, 2013 | 11.49 | 11.71 | 11.44 | 11.68 | 0 | +0.17(+1.48%) |
May 13, 2013 | 11.56 | 11.56 | 11.32 | 11.51 | 0 | -0.05(-0.43%) |
May 10, 2013 | 11.37 | 11.67 | 11.34 | 11.56 | 0 | +0.17(+1.49%) |
May 09, 2013 | 11.60 | 11.60 | 10.76 | 11.39 | 0 | -0.34(-2.90%) |
May 08, 2013 | 11.42 | 11.73 | 11.37 | 11.73 | 0 | +0.31(+2.71%) |
May 07, 2013 | 11.48 | 11.49 | 11.11 | 11.42 | 0 | -0.06(-0.52%) |
May 06, 2013 | 11.07 | 11.49 | 11.00 | 11.48 | 0 | +0.38(+3.42%) |
May 03, 2013 | 11.07 | 11.37 | 10.91 | 11.10 | 0 | +0.19(+1.74%) |
May 02, 2013 | 10.68 | 11.12 | 10.55 | 10.91 | 0 | +0.43(+4.10%) |