Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 15.51 | 15.80 | 15.51 | 15.80 | 35,071 | -0.63(-3.83%) |
Jul 30, 2013 | 16.44 | 16.51 | 16.36 | 16.43 | 76,944 | +0.19(+1.19%) |
Jul 29, 2013 | 16.23 | 16.43 | 16.20 | 16.24 | 129,523 | -0.26(-1.60%) |
Jul 26, 2013 | 16.70 | 16.70 | 16.41 | 16.50 | 27,313 | -0.20(-1.20%) |
Jul 25, 2013 | 16.77 | 16.88 | 16.53 | 16.70 | 344,115 | -0.65(-3.75%) |
Jul 24, 2013 | 17.38 | 17.48 | 17.35 | 17.35 | 55,302 | -0.03(-0.17%) |
Jul 23, 2013 | 17.49 | 17.50 | 17.30 | 17.38 | 174,877 | -0.06(-0.34%) |
Jul 22, 2013 | 17.52 | 17.56 | 17.43 | 17.44 | 376,830 | +0.69(+4.12%) |
Jul 19, 2013 | 16.41 | 16.80 | 16.40 | 16.75 | 384,637 | +0.40(+2.45%) |
Jul 18, 2013 | 16.20 | 16.41 | 16.20 | 16.35 | 329,538 | -0.52(-3.08%) |
Jul 17, 2013 | 16.96 | 17.00 | 16.87 | 16.87 | 341,624 | +1.07(+6.77%) |
Jul 16, 2013 | 15.32 | 15.89 | 15.32 | 15.80 | 145,492 | +0.60(+3.95%) |
Jul 15, 2013 | 15.01 | 15.30 | 15.01 | 15.20 | 15,486 | +0.02(+0.13%) |
Jul 12, 2013 | 15.12 | 15.25 | 15.04 | 15.18 | 26,021 | -0.11(-0.72%) |
Jul 11, 2013 | 15.21 | 15.30 | 15.16 | 15.29 | 23,315 | +0.18(+1.19%) |
Jul 10, 2013 | 15.22 | 15.23 | 15.10 | 15.11 | 52,278 | +0.13(+0.87%) |
Jul 09, 2013 | 14.97 | 14.98 | 14.75 | 14.98 | 37,714 | +0.23(+1.56%) |
Jul 08, 2013 | 14.65 | 14.83 | 14.65 | 14.75 | 49,865 | -0.09(-0.61%) |
Jul 05, 2013 | 14.84 | 14.93 | 14.74 | 14.84 | 39,811 | +0.34(+2.34%) |
Jul 03, 2013 | 14.43 | 14.55 | 14.36 | 14.50 | 9,352 | +0.17(+1.19%) |
Jul 02, 2013 | 14.57 | 14.57 | 14.32 | 14.33 | 75,283 | -0.41(-2.78%) |
Jul 01, 2013 | 14.70 | 14.83 | 14.70 | 14.74 | 32,582 | +0.07(+0.48%) |
Jun 28, 2013 | 14.70 | 14.76 | 14.60 | 14.67 | 278,858 | +0.70(+5.01%) |
Jun 27, 2013 | 14.14 | 14.20 | 13.97 | 13.97 | 68,650 | -0.22(-1.55%) |
Jun 26, 2013 | 14.12 | 14.22 | 14.09 | 14.19 | 32,398 | +0.54(+3.96%) |
Jun 25, 2013 | 13.71 | 13.71 | 13.55 | 13.65 | 33,929 | -0.24(-1.73%) |
Jun 24, 2013 | 13.86 | 13.93 | 13.69 | 13.89 | 45,207 | -0.06(-0.43%) |
Jun 21, 2013 | 14.00 | 14.00 | 13.66 | 13.95 | 31,899 | +0.27(+1.97%) |
Jun 20, 2013 | 13.90 | 13.95 | 13.64 | 13.68 | 60,889 | -0.52(-3.66%) |
Jun 19, 2013 | 14.34 | 14.40 | 14.18 | 14.20 | 85,639 | +0.40(+2.89%) |
Jun 18, 2013 | 13.80 | 13.91 | 13.77 | 13.80 | 107,388 | +0.24(+1.77%) |
Jun 17, 2013 | 13.67 | 13.80 | 13.46 | 13.56 | 101,390 | +1.09(+8.74%) |
Jun 14, 2013 | 12.65 | 12.65 | 12.43 | 12.47 | 37,578 | -0.18(-1.42%) |
Jun 13, 2013 | 12.28 | 12.65 | 12.28 | 12.65 | 45,412 | +0.54(+4.46%) |
Jun 12, 2013 | 12.30 | 12.30 | 12.03 | 12.11 | 20,042 | -0.16(-1.30%) |
Jun 11, 2013 | 12.26 | 12.43 | 12.26 | 12.27 | 31,470 | -0.31(-2.46%) |
Jun 10, 2013 | 12.60 | 12.63 | 12.53 | 12.58 | 37,932 | +0.32(+2.61%) |
Jun 07, 2013 | 11.93 | 12.28 | 11.93 | 12.26 | 50,997 | +0.42(+3.55%) |
Jun 06, 2013 | 11.74 | 11.89 | 11.65 | 11.84 | 255,992 | -0.21(-1.74%) |
Jun 05, 2013 | 12.19 | 12.19 | 12.02 | 12.05 | 56,730 | -0.47(-3.75%) |
Jun 04, 2013 | 12.47 | 12.56 | 12.44 | 12.52 | 31,971 | +0.13(+1.05%) |
Jun 03, 2013 | 12.39 | 12.52 | 12.29 | 12.39 | 56,471 | -0.08(-0.64%) |
May 31, 2013 | 12.46 | 12.53 | 12.40 | 12.47 | 64,664 | -0.10(-0.80%) |
May 30, 2013 | 12.57 | 12.60 | 12.52 | 12.57 | 82,939 | +0.10(+0.80%) |
May 29, 2013 | 12.54 | 12.59 | 12.45 | 12.47 | 74,036 | -0.15(-1.19%) |
May 28, 2013 | 12.53 | 12.70 | 12.50 | 12.62 | 46,834 | -0.42(-3.22%) |
May 24, 2013 | 13.04 | 13.18 | 12.90 | 13.04 | 236,530 | -0.21(-1.58%) |
May 23, 2013 | 12.97 | 13.34 | 12.60 | 13.25 | 444,216 | -0.24(-1.78%) |
May 22, 2013 | 13.61 | 13.70 | 13.49 | 13.49 | 192,689 | -0.50(-3.57%) |
May 21, 2013 | 14.05 | 14.05 | 13.73 | 13.99 | 71,304 | +0.35(+2.57%) |
May 20, 2013 | 13.63 | 13.65 | 13.49 | 13.64 | 353,035 | -0.13(-0.95%) |
May 17, 2013 | 13.67 | 13.83 | 13.60 | 13.77 | 94,811 | -0.10(-0.71%) |
May 16, 2013 | 13.82 | 13.91 | 13.76 | 13.87 | 121,866 | -0.47(-3.28%) |
May 15, 2013 | 14.37 | 14.41 | 14.32 | 14.34 | 53,507 | +0.91(+6.78%) |
May 13, 2013 | 13.46 | 13.50 | 13.38 | 13.43 | 57,820 | +0.01(+0.07%) |
May 10, 2013 | 13.35 | 13.45 | 13.35 | 13.42 | 35,265 | -0.34(-2.47%) |
May 09, 2013 | 13.65 | 13.80 | 13.65 | 13.76 | 42,223 | -0.06(-0.43%) |
May 08, 2013 | 13.81 | 13.82 | 13.77 | 13.82 | 123,235 | +0.14(+1.02%) |
May 07, 2013 | 13.66 | 13.72 | 13.66 | 13.68 | 13,866 | -0.03(-0.22%) |
May 06, 2013 | 13.65 | 13.79 | 13.65 | 13.71 | 35,612 | -0.02(-0.15%) |
May 03, 2013 | 13.63 | 13.82 | 13.64 | 13.73 | 104,645 | +0.09(+0.66%) |
May 02, 2013 | 13.70 | 13.70 | 13.56 | 13.64 | 77,025 | +0.29(+2.17%) |