Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 14.33 | 14.52 | 14.21 | 14.22 | 0 | -0.02(-0.11%) |
Jul 30, 2013 | 14.26 | 14.33 | 14.18 | 14.24 | 0 | -0.02(-0.11%) |
Jul 29, 2013 | 14.48 | 14.48 | 14.18 | 14.25 | 0 | -0.29(-2.01%) |
Jul 26, 2013 | 14.41 | 14.58 | 14.29 | 14.55 | 0 | +0.21(+1.49%) |
Jul 25, 2013 | 14.14 | 14.47 | 14.14 | 14.33 | 0 | +0.06(+0.39%) |
Jul 24, 2013 | 14.56 | 14.56 | 14.22 | 14.28 | 0 | -0.29(-2.01%) |
Jul 23, 2013 | 14.66 | 14.66 | 14.37 | 14.57 | 0 | -0.05(-0.32%) |
Jul 22, 2013 | 14.48 | 14.67 | 14.27 | 14.62 | 0 | +0.38(+2.67%) |
Jul 19, 2013 | 14.37 | 14.46 | 14.23 | 14.24 | 0 | -0.01(-0.10%) |
Jul 18, 2013 | 14.40 | 14.40 | 14.25 | 14.25 | 0 | -0.14(-0.95%) |
Jul 17, 2013 | 14.37 | 14.44 | 14.25 | 14.39 | 18,275 | +0.19(+1.34%) |
Jul 16, 2013 | 14.16 | 14.25 | 14.02 | 14.20 | 0 | +0.16(+1.13%) |
Jul 15, 2013 | 14.01 | 14.08 | 13.95 | 14.04 | 0 | +0.16(+1.14%) |
Jul 12, 2013 | 14.00 | 14.01 | 13.80 | 13.88 | 0 | -0.06(-0.40%) |
Jul 11, 2013 | 13.81 | 13.96 | 13.81 | 13.94 | 0 | +0.10(+0.74%) |
Jul 10, 2013 | 13.96 | 13.96 | 13.83 | 13.83 | 0 | -0.09(-0.68%) |
Jul 09, 2013 | 14.00 | 14.00 | 13.67 | 13.93 | 0 | +0.09(+0.62%) |
Jul 08, 2013 | 13.82 | 13.91 | 13.78 | 13.84 | 0 | +0.15(+1.10%) |
Jul 05, 2013 | 13.65 | 13.99 | 13.64 | 13.69 | 0 | -0.09(-0.63%) |
Jul 03, 2013 | 13.79 | 13.85 | 13.78 | 13.78 | 0 | -0.02(-0.17%) |
Jul 02, 2013 | 13.72 | 13.98 | 13.45 | 13.80 | 0 | +0.13(+0.99%) |
Jul 01, 2013 | 13.72 | 13.79 | 13.62 | 13.67 | 0 | +0.00(+0.00%) |
Jun 28, 2013 | 13.76 | 13.76 | 13.58 | 13.67 | 18,974 | +0.16(+1.18%) |
Jun 26, 2013 | 13.27 | 13.61 | 13.19 | 13.51 | 0 | +0.24(+1.84%) |
Jun 25, 2013 | 13.29 | 13.42 | 13.23 | 13.26 | 0 | -0.04(-0.30%) |
Jun 24, 2013 | 14.41 | 14.41 | 13.23 | 13.30 | 0 | -0.83(-5.84%) |
Jun 21, 2013 | 13.94 | 14.13 | 13.66 | 14.13 | 13,240 | +0.19(+1.34%) |
Jun 20, 2013 | 14.08 | 14.08 | 13.88 | 13.94 | 0 | -0.22(-1.54%) |
Jun 19, 2013 | 14.29 | 14.29 | 14.11 | 14.16 | 0 | -0.05(-0.33%) |
Jun 18, 2013 | 13.90 | 14.35 | 13.88 | 14.21 | 0 | +0.09(+0.60%) |
Jun 17, 2013 | 14.38 | 14.38 | 14.06 | 14.12 | 0 | -0.26(-1.84%) |
Jun 14, 2013 | 14.34 | 14.56 | 14.20 | 14.39 | 0 | -0.10(-0.70%) |
Jun 13, 2013 | 14.09 | 14.49 | 14.09 | 14.49 | 9,480 | +0.32(+2.25%) |
Jun 12, 2013 | 14.13 | 14.19 | 14.10 | 14.17 | 29,361 | +0.21(+1.50%) |
Jun 11, 2013 | 13.80 | 14.15 | 13.80 | 13.96 | 42,489 | -0.45(-3.13%) |
Jun 10, 2013 | 14.39 | 14.41 | 14.06 | 14.41 | 0 | +0.04(+0.27%) |
Jun 07, 2013 | 14.40 | 14.43 | 14.21 | 14.37 | 0 | +0.07(+0.49%) |
Jun 06, 2013 | 14.11 | 14.30 | 14.01 | 14.30 | 0 | +0.18(+1.26%) |
Jun 05, 2013 | 14.25 | 14.26 | 14.01 | 14.12 | 0 | -0.12(-0.82%) |
Jun 04, 2013 | 14.35 | 14.37 | 14.15 | 14.24 | 0 | -0.04(-0.27%) |
Jun 03, 2013 | 14.26 | 14.28 | 14.09 | 14.28 | 38,102 | +0.15(+1.04%) |
May 31, 2013 | 14.21 | 14.29 | 14.13 | 14.13 | 7,493 | +0.00(+0.00%) |
May 30, 2013 | 14.08 | 14.27 | 14.08 | 14.13 | 0 | +0.26(+1.90%) |
May 29, 2013 | 13.87 | 13.94 | 13.80 | 13.87 | 18,990 | -0.06(-0.45%) |
May 28, 2013 | 14.10 | 14.10 | 13.90 | 13.93 | 4,722 | -0.07(-0.50%) |
May 24, 2013 | 13.96 | 14.00 | 13.80 | 14.00 | 0 | +0.09(+0.67%) |
May 23, 2013 | 13.81 | 14.08 | 13.81 | 13.90 | 0 | -0.04(-0.28%) |
May 22, 2013 | 14.13 | 14.18 | 13.91 | 13.94 | 0 | -0.17(-1.21%) |
May 21, 2013 | 14.08 | 14.13 | 14.06 | 14.11 | 0 | +0.12(+0.88%) |
May 20, 2013 | 14.08 | 14.11 | 13.98 | 13.99 | 0 | -0.02(-0.11%) |
May 17, 2013 | 13.80 | 14.02 | 13.80 | 14.01 | 0 | +0.08(+0.56%) |
May 16, 2013 | 13.94 | 13.97 | 13.76 | 13.93 | 12,876 | -0.09(-0.61%) |
May 15, 2013 | 13.98 | 14.09 | 13.85 | 14.01 | 0 | +0.19(+1.41%) |
May 13, 2013 | 13.41 | 13.83 | 13.41 | 13.82 | 0 | +0.21(+1.54%) |
May 10, 2013 | 13.59 | 13.75 | 13.59 | 13.61 | 0 | -0.16(-1.13%) |
May 09, 2013 | 13.67 | 13.76 | 13.61 | 13.76 | 0 | -0.05(-0.34%) |
May 08, 2013 | 13.71 | 13.81 | 13.60 | 13.81 | 0 | +0.14(+1.02%) |
May 07, 2013 | 13.90 | 13.90 | 13.62 | 13.67 | 0 | -0.27(-1.95%) |
May 06, 2013 | 13.90 | 13.94 | 13.62 | 13.94 | 0 | +0.09(+0.62%) |
May 03, 2013 | 14.12 | 14.12 | 13.64 | 13.86 | 0 | +0.06(+0.40%) |
May 02, 2013 | 13.93 | 13.93 | 13.67 | 13.80 | 0 | +0.14(+1.02%) |