Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 14.20 | 14.29 | 14.12 | 14.17 | 417,355 | -0.05(-0.38%) |
Jul 30, 2013 | 14.14 | 14.34 | 14.10 | 14.23 | 321,202 | +0.09(+0.61%) |
Jul 29, 2013 | 14.11 | 14.32 | 14.11 | 14.14 | 291,570 | -0.03(-0.22%) |
Jul 26, 2013 | 14.15 | 14.19 | 13.94 | 14.17 | 259,101 | -0.00(-0.03%) |
Jul 25, 2013 | 14.17 | 14.26 | 14.11 | 14.18 | 177,013 | -0.02(-0.16%) |
Jul 24, 2013 | 14.30 | 14.32 | 14.07 | 14.20 | 331,010 | -0.11(-0.79%) |
Jul 23, 2013 | 14.31 | 14.44 | 14.25 | 14.31 | 345,093 | +0.04(+0.29%) |
Jul 22, 2013 | 14.25 | 14.36 | 14.21 | 14.27 | 287,410 | +0.06(+0.44%) |
Jul 19, 2013 | 14.06 | 14.38 | 14.06 | 14.21 | 305,711 | +0.12(+0.87%) |
Jul 18, 2013 | 14.30 | 14.35 | 14.03 | 14.09 | 469,898 | -0.21(-1.45%) |
Jul 17, 2013 | 14.31 | 14.34 | 14.22 | 14.29 | 606,652 | -0.03(-0.19%) |
Jul 16, 2013 | 14.50 | 14.50 | 14.25 | 14.32 | 329,957 | -0.18(-1.25%) |
Jul 15, 2013 | 14.60 | 14.69 | 14.47 | 14.50 | 333,549 | -0.13(-0.87%) |
Jul 12, 2013 | 14.62 | 14.70 | 14.58 | 14.63 | 279,183 | +0.03(+0.22%) |
Jul 11, 2013 | 14.37 | 14.63 | 14.36 | 14.60 | 312,312 | +0.38(+2.70%) |
Jul 10, 2013 | 14.20 | 14.22 | 14.10 | 14.21 | 345,881 | +0.02(+0.16%) |
Jul 09, 2013 | 14.15 | 14.25 | 14.06 | 14.19 | 361,944 | +0.13(+0.93%) |
Jul 08, 2013 | 13.80 | 14.11 | 13.80 | 14.06 | 229,430 | +0.26(+1.90%) |
Jul 05, 2013 | 13.91 | 13.98 | 13.65 | 13.80 | 405,632 | -0.18(-1.29%) |
Jul 03, 2013 | 14.11 | 14.13 | 13.92 | 13.98 | 171,970 | -0.18(-1.28%) |
Jul 02, 2013 | 13.93 | 14.18 | 13.93 | 14.16 | 427,035 | +0.15(+1.06%) |
Jul 01, 2013 | 13.82 | 14.06 | 13.79 | 14.01 | 251,614 | +0.17(+1.21%) |
Jun 28, 2013 | 13.78 | 13.97 | 13.66 | 13.84 | 348,931 | +0.11(+0.82%) |
Jun 26, 2013 | 13.89 | 13.95 | 13.71 | 13.73 | 359,449 | -0.05(-0.36%) |
Jun 25, 2013 | 13.29 | 13.79 | 13.29 | 13.78 | 686,738 | +0.58(+4.38%) |
Jun 24, 2013 | 13.59 | 13.61 | 13.15 | 13.20 | 1,457,062 | -0.60(-4.33%) |
Jun 21, 2013 | 13.86 | 13.90 | 13.71 | 13.80 | 746,147 | -0.06(-0.42%) |
Jun 20, 2013 | 14.12 | 14.19 | 13.76 | 13.86 | 808,440 | -0.52(-3.65%) |
Jun 19, 2013 | 14.46 | 14.71 | 14.27 | 14.38 | 378,257 | -0.03(-0.22%) |
Jun 18, 2013 | 14.45 | 14.53 | 14.40 | 14.41 | 365,052 | -0.06(-0.41%) |
Jun 17, 2013 | 14.63 | 14.63 | 14.39 | 14.47 | 430,479 | -0.07(-0.47%) |
Jun 14, 2013 | 14.37 | 14.58 | 14.37 | 14.54 | 195,227 | +0.17(+1.16%) |
Jun 13, 2013 | 14.13 | 14.39 | 14.11 | 14.37 | 379,122 | +0.21(+1.50%) |
Jun 12, 2013 | 14.44 | 14.45 | 14.11 | 14.16 | 391,184 | -0.24(-1.70%) |
Jun 11, 2013 | 14.34 | 14.48 | 14.28 | 14.40 | 338,601 | -0.06(-0.44%) |
Jun 10, 2013 | 14.39 | 14.55 | 14.37 | 14.47 | 232,460 | +0.05(+0.38%) |
Jun 07, 2013 | 14.38 | 14.50 | 14.29 | 14.41 | 264,228 | +0.08(+0.54%) |
Jun 06, 2013 | 14.10 | 14.37 | 14.02 | 14.34 | 352,428 | +0.18(+1.28%) |
Jun 05, 2013 | 14.36 | 14.41 | 14.10 | 14.15 | 396,353 | -0.20(-1.39%) |
Jun 04, 2013 | 14.42 | 14.54 | 14.35 | 14.35 | 336,747 | -0.18(-1.21%) |
Jun 03, 2013 | 14.07 | 14.54 | 13.99 | 14.53 | 685,245 | +0.38(+2.72%) |
May 31, 2013 | 14.32 | 14.35 | 14.03 | 14.15 | 918,852 | -0.30(-2.10%) |
May 30, 2013 | 14.60 | 14.62 | 14.21 | 14.45 | 879,868 | -0.24(-1.60%) |
May 29, 2013 | 15.08 | 15.08 | 14.67 | 14.68 | 504,082 | -0.41(-2.73%) |
May 28, 2013 | 15.13 | 15.28 | 14.99 | 15.10 | 360,889 | -0.05(-0.36%) |
May 24, 2013 | 15.14 | 15.23 | 15.06 | 15.15 | 248,375 | -0.09(-0.62%) |
May 23, 2013 | 14.98 | 15.27 | 14.78 | 15.24 | 494,736 | +0.14(+0.90%) |
May 22, 2013 | 15.55 | 15.55 | 15.09 | 15.11 | 656,488 | -0.57(-3.66%) |
May 21, 2013 | 15.47 | 15.69 | 15.45 | 15.68 | 384,468 | +0.14(+0.93%) |
May 20, 2013 | 15.30 | 15.59 | 15.28 | 15.54 | 271,957 | +0.19(+1.24%) |
May 17, 2013 | 15.01 | 15.37 | 14.98 | 15.35 | 397,494 | +0.24(+1.62%) |
May 16, 2013 | 15.24 | 15.33 | 15.10 | 15.10 | 295,269 | -0.16(-1.04%) |
May 15, 2013 | 15.24 | 15.26 | 15.03 | 15.26 | 389,027 | -0.02(-0.15%) |
May 13, 2013 | 15.37 | 15.38 | 15.22 | 15.29 | 307,034 | -0.07(-0.47%) |
May 10, 2013 | 14.74 | 15.49 | 14.74 | 15.36 | 542,019 | +0.48(+3.22%) |
May 09, 2013 | 14.95 | 14.99 | 14.81 | 14.88 | 289,115 | -0.11(-0.75%) |
May 08, 2013 | 14.70 | 15.12 | 14.70 | 14.99 | 477,043 | +0.29(+2.00%) |
May 07, 2013 | 14.63 | 14.78 | 14.63 | 14.70 | 235,320 | +0.07(+0.49%) |
May 06, 2013 | 14.60 | 14.65 | 14.57 | 14.63 | 198,814 | +0.02(+0.12%) |
May 03, 2013 | 14.75 | 14.70 | 14.57 | 14.61 | 287,354 | -0.09(-0.62%) |
May 02, 2013 | 14.62 | 14.74 | 14.60 | 14.70 | 287,377 | +0.01(+0.09%) |