Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 13.69 | 13.79 | 13.49 | 13.67 | 0 | +0.07(+0.51%) |
Jul 30, 2013 | 13.36 | 13.60 | 13.31 | 13.60 | 1,351,454 | +0.24(+1.80%) |
Jul 29, 2013 | 13.76 | 13.80 | 13.30 | 13.36 | 0 | -0.37(-2.69%) |
Jul 26, 2013 | 13.59 | 13.88 | 13.26 | 13.73 | 0 | +0.18(+1.33%) |
Jul 25, 2013 | 12.97 | 13.77 | 12.97 | 13.55 | 14,655,703 | -3.43(-20.20%) |
Jul 24, 2013 | 17.37 | 17.42 | 16.95 | 16.98 | 2,176,815 | -0.33(-1.91%) |
Jul 23, 2013 | 17.10 | 17.54 | 16.88 | 17.31 | 0 | +0.44(+2.61%) |
Jul 22, 2013 | 16.44 | 16.87 | 16.74 | 16.87 | 0 | +0.12(+0.72%) |
Jul 19, 2013 | 17.04 | 17.17 | 16.72 | 16.75 | 1,201,001 | -0.29(-1.70%) |
Jul 18, 2013 | 17.12 | 17.22 | 16.88 | 17.04 | 0 | +0.34(+2.04%) |
Jul 17, 2013 | 16.75 | 16.88 | 16.65 | 16.70 | 711,785 | +0.01(+0.06%) |
Jul 16, 2013 | 16.66 | 16.82 | 16.30 | 16.69 | 0 | -0.02(-0.12%) |
Jul 15, 2013 | 17.11 | 17.19 | 16.52 | 16.71 | 2,632,033 | -0.78(-4.46%) |
Jul 12, 2013 | 17.32 | 17.62 | 17.32 | 17.49 | 0 | +0.12(+0.69%) |
Jul 11, 2013 | 17.32 | 17.47 | 17.25 | 17.37 | 815,081 | +0.13(+0.75%) |
Jul 10, 2013 | 17.23 | 17.32 | 17.15 | 17.24 | 0 | +0.01(+0.06%) |
Jul 09, 2013 | 17.37 | 17.50 | 17.21 | 17.23 | 0 | +0.06(+0.35%) |
Jul 08, 2013 | 17.08 | 17.37 | 17.08 | 17.17 | 627,974 | +0.11(+0.64%) |
Jul 05, 2013 | 17.09 | 17.20 | 16.93 | 17.06 | 0 | +0.22(+1.31%) |
Jul 03, 2013 | 16.76 | 16.91 | 16.72 | 16.84 | 0 | +0.02(+0.12%) |
Jul 02, 2013 | 16.75 | 17.00 | 16.68 | 16.82 | 0 | +0.07(+0.39%) |
Jul 01, 2013 | 16.69 | 17.14 | 16.65 | 16.75 | 928,868 | +0.25(+1.55%) |
Jun 28, 2013 | 16.14 | 16.58 | 15.93 | 16.50 | 1,480,006 | +0.37(+2.29%) |
Jun 27, 2013 | 15.75 | 16.28 | 15.73 | 16.13 | 0 | +0.44(+2.80%) |
Jun 26, 2013 | 15.68 | 15.77 | 15.54 | 15.69 | 0 | +0.12(+0.77%) |
Jun 25, 2013 | 15.57 | 15.77 | 15.43 | 15.57 | 0 | +0.11(+0.71%) |
Jun 24, 2013 | 15.58 | 15.71 | 15.08 | 15.46 | 0 | -0.33(-2.09%) |
Jun 21, 2013 | 15.95 | 16.05 | 15.61 | 15.79 | 1,293,466 | -0.06(-0.38%) |
Jun 20, 2013 | 15.98 | 16.00 | 15.71 | 15.85 | 0 | -0.32(-1.98%) |
Jun 19, 2013 | 16.33 | 16.45 | 16.17 | 16.17 | 0 | -0.17(-1.04%) |
Jun 18, 2013 | 16.38 | 16.59 | 16.30 | 16.34 | 0 | -0.01(-0.06%) |
Jun 17, 2013 | 16.56 | 16.61 | 16.24 | 16.35 | 0 | -0.11(-0.67%) |
Jun 14, 2013 | 16.57 | 16.67 | 16.39 | 16.46 | 0 | -0.10(-0.60%) |
Jun 13, 2013 | 16.42 | 16.64 | 16.27 | 16.56 | 763,200 | +0.19(+1.16%) |
Jun 12, 2013 | 16.55 | 16.73 | 16.30 | 16.37 | 990,084 | -0.11(-0.67%) |
Jun 11, 2013 | 16.98 | 17.10 | 16.45 | 16.48 | 0 | -0.67(-3.91%) |
Jun 10, 2013 | 17.18 | 17.32 | 17.12 | 17.15 | 0 | +0.03(+0.18%) |
Jun 07, 2013 | 17.14 | 17.20 | 16.93 | 17.12 | 0 | +0.10(+0.59%) |
Jun 06, 2013 | 16.71 | 17.02 | 16.58 | 17.02 | 890,575 | +0.28(+1.67%) |
Jun 05, 2013 | 17.24 | 17.43 | 16.73 | 16.74 | 0 | -0.63(-3.63%) |
Jun 04, 2013 | 17.42 | 17.75 | 17.20 | 17.37 | 0 | -0.06(-0.34%) |
Jun 03, 2013 | 17.74 | 17.75 | 17.20 | 17.43 | 1,180,097 | -0.21(-1.19%) |
May 31, 2013 | 17.76 | 17.95 | 17.56 | 17.64 | 900,526 | -0.22(-1.23%) |
May 30, 2013 | 17.50 | 17.92 | 17.47 | 17.86 | 1,231,461 | +0.44(+2.53%) |
May 29, 2013 | 17.22 | 17.59 | 17.19 | 17.42 | 922,751 | +0.12(+0.69%) |
May 28, 2013 | 17.00 | 17.50 | 16.93 | 17.30 | 1,758,165 | +0.58(+3.47%) |
May 24, 2013 | 16.77 | 16.82 | 16.50 | 16.72 | 0 | -0.10(-0.59%) |
May 23, 2013 | 16.87 | 16.89 | 16.57 | 16.82 | 0 | -0.25(-1.46%) |
May 22, 2013 | 17.45 | 17.53 | 16.95 | 17.07 | 0 | -0.31(-1.78%) |
May 21, 2013 | 17.01 | 17.40 | 16.99 | 17.38 | 0 | +0.30(+1.76%) |
May 20, 2013 | 17.06 | 17.13 | 16.99 | 17.08 | 0 | -0.05(-0.29%) |
May 17, 2013 | 16.96 | 17.14 | 16.93 | 17.13 | 0 | +0.20(+1.18%) |
May 16, 2013 | 17.20 | 17.32 | 16.83 | 16.93 | 898,945 | -0.25(-1.46%) |
May 15, 2013 | 17.41 | 17.48 | 17.10 | 17.18 | 0 | +0.45(+2.69%) |
May 13, 2013 | 16.89 | 17.08 | 16.68 | 16.73 | 0 | -0.22(-1.30%) |
May 10, 2013 | 16.71 | 17.01 | 16.68 | 16.95 | 0 | +0.27(+1.62%) |
May 09, 2013 | 16.58 | 16.85 | 16.33 | 16.68 | 0 | +0.09(+0.54%) |
May 08, 2013 | 16.05 | 16.72 | 16.01 | 16.59 | 0 | +0.49(+3.04%) |
May 07, 2013 | 16.05 | 16.20 | 15.94 | 16.10 | 0 | +0.00(+0.00%) |
May 06, 2013 | 16.16 | 16.39 | 16.07 | 16.10 | 0 | -0.07(-0.43%) |
May 03, 2013 | 16.10 | 16.27 | 15.90 | 16.17 | 0 | +0.27(+1.70%) |
May 02, 2013 | 15.86 | 15.95 | 15.74 | 15.90 | 0 | +0.08(+0.51%) |