Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 14.86 | 15.00 | 14.61 | 14.82 | 0 | +0.03(+0.20%) |
Jul 30, 2013 | 14.49 | 14.94 | 14.04 | 14.79 | 0 | +0.39(+2.71%) |
Jul 29, 2013 | 14.05 | 14.65 | 14.03 | 14.40 | 0 | +0.32(+2.27%) |
Jul 26, 2013 | 13.54 | 14.27 | 13.34 | 14.08 | 0 | +0.38(+2.77%) |
Jul 25, 2013 | 13.32 | 13.71 | 13.24 | 13.70 | 0 | +0.30(+2.24%) |
Jul 24, 2013 | 13.75 | 13.84 | 13.28 | 13.40 | 0 | -0.34(-2.47%) |
Jul 23, 2013 | 13.92 | 14.14 | 13.65 | 13.74 | 2,543,349 | -0.43(-3.03%) |
Jul 22, 2013 | 13.71 | 14.34 | 13.69 | 14.17 | 3,058,532 | +0.50(+3.66%) |
Jul 19, 2013 | 15.19 | 15.22 | 13.60 | 13.67 | 6,432,137 | -1.24(-8.32%) |
Jul 18, 2013 | 14.63 | 14.92 | 14.46 | 14.91 | 1,873,982 | +0.35(+2.40%) |
Jul 17, 2013 | 14.43 | 14.80 | 14.31 | 14.56 | 1,755,128 | +0.16(+1.11%) |
Jul 16, 2013 | 14.46 | 14.89 | 14.40 | 14.40 | 0 | -0.09(-0.62%) |
Jul 15, 2013 | 14.11 | 14.93 | 14.11 | 14.49 | 0 | -0.21(-1.43%) |
Jul 12, 2013 | 14.18 | 15.40 | 13.83 | 14.70 | 0 | +0.46(+3.23%) |
Jul 11, 2013 | 13.88 | 14.26 | 13.65 | 14.24 | 4,987,285 | +0.70(+5.17%) |
Jul 10, 2013 | 12.59 | 13.56 | 12.56 | 13.54 | 0 | +0.88(+6.95%) |
Jul 09, 2013 | 12.66 | 13.30 | 12.51 | 12.66 | 0 | +0.12(+0.96%) |
Jul 08, 2013 | 12.39 | 12.60 | 12.28 | 12.54 | 0 | +0.16(+1.29%) |
Jul 05, 2013 | 12.46 | 12.46 | 12.01 | 12.38 | 0 | +0.07(+0.57%) |
Jul 03, 2013 | 12.58 | 12.61 | 12.12 | 12.31 | 0 | -0.27(-2.15%) |
Jul 02, 2013 | 12.57 | 12.74 | 12.24 | 12.58 | 0 | +0.17(+1.37%) |
Jul 01, 2013 | 12.95 | 13.07 | 12.33 | 12.41 | 2,472,779 | -0.17(-1.35%) |
Jun 28, 2013 | 12.45 | 12.83 | 12.15 | 12.58 | 2,248,747 | +0.10(+0.80%) |
Jun 27, 2013 | 12.95 | 13.00 | 12.22 | 12.48 | 2,863,915 | -0.39(-3.03%) |
Jun 26, 2013 | 12.58 | 12.99 | 12.45 | 12.87 | 0 | +0.30(+2.39%) |
Jun 25, 2013 | 13.02 | 13.05 | 12.42 | 12.57 | 0 | -0.45(-3.46%) |
Jun 24, 2013 | 13.68 | 13.74 | 12.79 | 13.02 | 0 | -0.82(-5.92%) |
Jun 21, 2013 | 13.69 | 14.06 | 13.53 | 13.84 | 2,964,306 | +0.15(+1.10%) |
Jun 20, 2013 | 14.15 | 14.28 | 13.52 | 13.69 | 2,375,215 | -0.50(-3.52%) |
Jun 19, 2013 | 14.25 | 14.90 | 13.74 | 14.19 | 5,863,842 | +0.43(+3.12%) |
Jun 18, 2013 | 14.00 | 14.07 | 13.65 | 13.76 | 0 | -0.25(-1.78%) |
Jun 17, 2013 | 13.94 | 14.23 | 13.82 | 14.01 | 0 | +0.20(+1.45%) |
Jun 14, 2013 | 13.97 | 14.28 | 13.75 | 13.81 | 0 | -0.14(-1.00%) |
Jun 13, 2013 | 14.00 | 14.40 | 13.67 | 13.95 | 1,438,815 | -0.06(-0.43%) |
Jun 12, 2013 | 14.65 | 14.99 | 13.95 | 14.01 | 1,760,615 | -0.59(-4.04%) |
Jun 11, 2013 | 13.91 | 14.88 | 13.77 | 14.60 | 2,009,083 | +0.46(+3.25%) |
Jun 10, 2013 | 14.27 | 14.27 | 13.99 | 14.14 | 0 | -0.12(-0.84%) |
Jun 07, 2013 | 14.14 | 14.38 | 14.02 | 14.26 | 0 | +0.16(+1.13%) |
Jun 06, 2013 | 14.13 | 14.15 | 13.65 | 14.10 | 1,016,373 | -0.07(-0.49%) |
Jun 05, 2013 | 14.53 | 14.57 | 13.86 | 14.17 | 0 | -0.43(-2.95%) |
Jun 04, 2013 | 15.35 | 15.35 | 14.45 | 14.60 | 0 | -0.50(-3.31%) |
Jun 03, 2013 | 14.75 | 15.20 | 14.70 | 15.10 | 1,639,954 | +0.40(+2.72%) |
May 31, 2013 | 15.32 | 15.35 | 14.67 | 14.70 | 1,270,418 | -0.39(-2.58%) |
May 30, 2013 | 15.04 | 15.30 | 14.73 | 15.09 | 1,708,118 | +0.28(+1.89%) |
May 29, 2013 | 14.66 | 15.00 | 14.50 | 14.81 | 1,298,534 | -0.13(-0.87%) |
May 28, 2013 | 15.18 | 15.62 | 14.75 | 14.94 | 2,761,874 | +0.12(+0.81%) |
May 24, 2013 | 14.42 | 15.36 | 14.33 | 14.82 | 0 | +0.32(+2.21%) |
May 23, 2013 | 13.40 | 15.04 | 13.12 | 14.50 | 6,741,058 | +0.98(+7.25%) |
May 22, 2013 | 13.21 | 13.58 | 13.17 | 13.52 | 0 | +0.36(+2.74%) |
May 21, 2013 | 13.06 | 13.40 | 12.80 | 13.16 | 1,857,259 | +0.18(+1.39%) |
May 20, 2013 | 12.26 | 13.06 | 12.20 | 12.98 | 0 | +0.68(+5.53%) |
May 17, 2013 | 12.63 | 12.71 | 12.20 | 12.30 | 0 | -0.24(-1.91%) |
May 16, 2013 | 12.96 | 12.96 | 12.38 | 12.54 | 2,587,345 | -0.37(-2.87%) |
May 15, 2013 | 13.10 | 13.31 | 12.90 | 12.91 | 3,189,239 | -0.59(-4.37%) |
May 13, 2013 | 13.11 | 13.70 | 12.86 | 13.50 | 0 | +0.54(+4.17%) |
May 10, 2013 | 13.05 | 13.34 | 12.74 | 12.96 | 0 | -0.08(-0.65%) |
May 09, 2013 | 13.20 | 13.25 | 12.93 | 13.04 | 0 | -0.17(-1.25%) |
May 08, 2013 | 11.53 | 13.43 | 11.42 | 13.21 | 6,949,991 | +1.17(+9.72%) |
May 07, 2013 | 12.24 | 12.30 | 11.90 | 12.04 | 0 | -0.20(-1.63%) |
May 06, 2013 | 12.24 | 12.56 | 12.21 | 12.24 | 0 | +0.01(+0.08%) |
May 03, 2013 | 13.30 | 12.95 | 12.20 | 12.23 | 0 | -0.72(-5.56%) |
May 02, 2013 | 12.77 | 13.08 | 12.69 | 12.95 | 1,619,907 | +0.28(+2.21%) |