Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 16.36 | 16.53 | 16.23 | 16.29 | 0 | +0.01(+0.05%) |
Jul 30, 2013 | 16.35 | 16.44 | 16.21 | 16.28 | 702,469 | -0.05(-0.32%) |
Jul 29, 2013 | 16.59 | 16.59 | 16.31 | 16.33 | 0 | -0.24(-1.45%) |
Jul 26, 2013 | 16.74 | 16.76 | 16.53 | 16.57 | 0 | -0.20(-1.21%) |
Jul 25, 2013 | 16.81 | 16.90 | 16.68 | 16.77 | 0 | -0.04(-0.22%) |
Jul 24, 2013 | 16.85 | 16.93 | 16.74 | 16.81 | 0 | +0.03(+0.18%) |
Jul 23, 2013 | 16.50 | 16.84 | 16.47 | 16.78 | 0 | +0.27(+1.63%) |
Jul 22, 2013 | 16.62 | 16.77 | 16.48 | 16.51 | 0 | -0.11(-0.68%) |
Jul 19, 2013 | 15.48 | 17.04 | 15.48 | 16.62 | 0 | +1.18(+7.66%) |
Jul 18, 2013 | 15.14 | 15.46 | 15.03 | 15.44 | 0 | +0.32(+2.10%) |
Jul 17, 2013 | 15.13 | 15.28 | 15.03 | 15.12 | 320,467 | -0.00(-0.03%) |
Jul 16, 2013 | 15.21 | 15.32 | 15.04 | 15.13 | 0 | -0.10(-0.64%) |
Jul 15, 2013 | 15.25 | 15.26 | 15.11 | 15.22 | 0 | +0.06(+0.40%) |
Jul 12, 2013 | 14.97 | 15.23 | 14.85 | 15.16 | 0 | +0.16(+1.10%) |
Jul 11, 2013 | 15.47 | 15.47 | 14.97 | 15.00 | 1,231,845 | -0.32(-2.10%) |
Jul 10, 2013 | 15.72 | 15.86 | 15.20 | 15.32 | 0 | -0.40(-2.57%) |
Jul 09, 2013 | 15.57 | 15.80 | 15.44 | 15.72 | 0 | +0.22(+1.40%) |
Jul 08, 2013 | 15.42 | 15.55 | 15.27 | 15.51 | 0 | +0.19(+1.22%) |
Jul 05, 2013 | 15.00 | 15.33 | 14.79 | 15.32 | 0 | +0.36(+2.40%) |
Jul 03, 2013 | 14.65 | 14.98 | 14.52 | 14.96 | 0 | +0.28(+1.89%) |
Jul 02, 2013 | 14.48 | 14.97 | 14.48 | 14.68 | 0 | +0.13(+0.93%) |
Jul 01, 2013 | 14.21 | 14.59 | 14.10 | 14.55 | 0 | +0.48(+3.39%) |
Jun 28, 2013 | 13.71 | 14.12 | 13.60 | 14.07 | 1,180,769 | +0.42(+3.11%) |
Jun 27, 2013 | 13.53 | 13.70 | 13.52 | 13.65 | 0 | +0.17(+1.27%) |
Jun 26, 2013 | 13.74 | 13.77 | 13.44 | 13.48 | 0 | -0.14(-1.04%) |
Jun 25, 2013 | 13.27 | 13.70 | 13.10 | 13.62 | 0 | +0.49(+3.75%) |
Jun 24, 2013 | 12.91 | 13.17 | 12.75 | 13.13 | 0 | +0.15(+1.15%) |
Jun 21, 2013 | 12.92 | 13.14 | 12.92 | 12.98 | 1,300,501 | +0.08(+0.64%) |
Jun 20, 2013 | 12.78 | 12.99 | 12.73 | 12.89 | 0 | +0.00(+0.00%) |
Jun 19, 2013 | 12.95 | 13.04 | 12.89 | 12.89 | 0 | -0.10(-0.75%) |
Jun 18, 2013 | 12.92 | 13.09 | 12.87 | 12.99 | 0 | +0.12(+0.93%) |
Jun 17, 2013 | 12.89 | 12.95 | 12.79 | 12.87 | 0 | +0.05(+0.41%) |
Jun 14, 2013 | 12.88 | 12.92 | 12.81 | 12.82 | 0 | -0.09(-0.69%) |
Jun 13, 2013 | 12.66 | 12.95 | 12.63 | 12.91 | 352,640 | +0.26(+2.06%) |
Jun 12, 2013 | 12.72 | 12.75 | 12.57 | 12.65 | 478,164 | +0.01(+0.12%) |
Jun 11, 2013 | 12.75 | 12.77 | 12.57 | 12.63 | 603,956 | -0.27(-2.08%) |
Jun 10, 2013 | 12.84 | 12.94 | 12.79 | 12.90 | 0 | +0.06(+0.46%) |
Jun 07, 2013 | 12.84 | 12.88 | 12.70 | 12.84 | 0 | +0.06(+0.47%) |
Jun 06, 2013 | 12.64 | 12.80 | 12.59 | 12.78 | 0 | +0.12(+0.94%) |
Jun 05, 2013 | 12.82 | 12.88 | 12.66 | 12.66 | 0 | -0.20(-1.56%) |
Jun 04, 2013 | 13.04 | 13.08 | 12.80 | 12.87 | 0 | -0.18(-1.37%) |
Jun 03, 2013 | 13.07 | 13.07 | 12.87 | 13.04 | 621,794 | +0.01(+0.06%) |
May 31, 2013 | 12.89 | 13.07 | 12.82 | 13.04 | 627,314 | +0.10(+0.81%) |
May 30, 2013 | 12.92 | 12.94 | 12.82 | 12.93 | 0 | +0.04(+0.29%) |
May 29, 2013 | 12.91 | 12.99 | 12.82 | 12.89 | 393,503 | -0.14(-1.09%) |
May 28, 2013 | 13.11 | 13.19 | 12.95 | 13.04 | 386,034 | +0.06(+0.46%) |
May 24, 2013 | 12.92 | 13.01 | 12.86 | 12.98 | 0 | -0.01(-0.11%) |
May 23, 2013 | 12.95 | 13.03 | 12.75 | 12.99 | 0 | +0.01(+0.06%) |
May 22, 2013 | 13.13 | 13.23 | 12.94 | 12.98 | 0 | -0.16(-1.25%) |
May 21, 2013 | 13.15 | 13.19 | 13.05 | 13.15 | 0 | +0.01(+0.11%) |
May 20, 2013 | 13.10 | 13.19 | 13.07 | 13.13 | 0 | +0.01(+0.11%) |
May 17, 2013 | 13.10 | 13.16 | 13.05 | 13.12 | 0 | +0.10(+0.74%) |
May 16, 2013 | 13.18 | 13.18 | 13.01 | 13.02 | 451,113 | -0.10(-0.79%) |
May 15, 2013 | 12.89 | 13.13 | 12.89 | 13.13 | 0 | +0.34(+2.68%) |
May 13, 2013 | 12.76 | 12.85 | 12.68 | 12.78 | 0 | -0.01(-0.12%) |
May 10, 2013 | 12.79 | 12.84 | 12.72 | 12.80 | 0 | +0.03(+0.23%) |
May 09, 2013 | 12.90 | 12.90 | 12.75 | 12.77 | 0 | -0.12(-0.92%) |
May 08, 2013 | 12.81 | 12.91 | 12.73 | 12.89 | 0 | +0.03(+0.26%) |
May 07, 2013 | 12.74 | 12.86 | 12.72 | 12.85 | 0 | +0.17(+1.32%) |
May 06, 2013 | 12.66 | 12.75 | 12.65 | 12.69 | 0 | +0.01(+0.12%) |
May 03, 2013 | 12.67 | 12.75 | 12.65 | 12.67 | 0 | +0.10(+0.77%) |
May 02, 2013 | 12.56 | 12.67 | 12.54 | 12.57 | 0 | +0.01(+0.12%) |