Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 16.78 | 16.91 | 16.57 | 16.57 | 0 | -0.05(-0.30%) |
Jul 30, 2013 | 16.75 | 16.83 | 16.50 | 16.62 | 0 | +0.11(+0.67%) |
Jul 29, 2013 | 16.70 | 16.75 | 16.51 | 16.51 | 0 | -0.13(-0.78%) |
Jul 26, 2013 | 16.61 | 16.75 | 16.35 | 16.64 | 0 | +0.16(+0.97%) |
Jul 25, 2013 | 16.38 | 16.72 | 16.26 | 16.48 | 0 | +0.10(+0.61%) |
Jul 24, 2013 | 16.15 | 16.61 | 16.15 | 16.38 | 0 | +0.24(+1.49%) |
Jul 23, 2013 | 16.00 | 16.14 | 15.86 | 16.14 | 0 | +0.14(+0.88%) |
Jul 22, 2013 | 15.62 | 16.08 | 15.55 | 16.00 | 0 | +0.43(+2.76%) |
Jul 19, 2013 | 15.31 | 15.98 | 15.31 | 15.57 | 0 | +0.06(+0.39%) |
Jul 18, 2013 | 15.31 | 15.66 | 15.31 | 15.51 | 0 | -0.26(-1.65%) |
Jul 17, 2013 | 15.27 | 15.89 | 15.25 | 15.77 | 2,588 | +0.32(+2.07%) |
Jul 16, 2013 | 15.32 | 15.90 | 15.32 | 15.45 | 0 | +0.17(+1.11%) |
Jul 15, 2013 | 15.21 | 15.30 | 15.20 | 15.28 | 0 | -0.03(-0.20%) |
Jul 12, 2013 | 15.25 | 15.98 | 15.15 | 15.31 | 0 | +0.10(+0.66%) |
Jul 11, 2013 | 15.25 | 15.35 | 14.99 | 15.21 | 0 | -0.01(-0.07%) |
Jul 10, 2013 | 15.26 | 15.30 | 15.22 | 15.22 | 0 | -0.04(-0.26%) |
Jul 09, 2013 | 15.25 | 15.31 | 15.26 | 15.26 | 0 | -0.18(-1.17%) |
Jul 08, 2013 | 15.27 | 15.55 | 15.27 | 15.44 | 0 | +0.16(+1.05%) |
Jul 05, 2013 | 15.41 | 15.41 | 15.25 | 15.28 | 0 | -0.04(-0.26%) |
Jul 03, 2013 | 15.32 | 15.58 | 15.25 | 15.32 | 0 | +0.07(+0.46%) |
Jul 02, 2013 | 15.36 | 15.36 | 15.25 | 15.25 | 0 | -0.02(-0.13%) |
Jul 01, 2013 | 15.62 | 15.63 | 15.25 | 15.27 | 0 | -0.26(-1.67%) |
Jun 28, 2013 | 15.72 | 16.00 | 15.42 | 15.53 | 8,323 | -0.19(-1.18%) |
Jun 27, 2013 | 16.00 | 16.00 | 14.29 | 15.71 | 0 | -0.29(-1.78%) |
Jun 26, 2013 | 14.90 | 16.00 | 14.53 | 16.00 | 0 | +1.16(+7.82%) |
Jun 25, 2013 | 14.94 | 14.94 | 14.01 | 14.84 | 0 | +0.32(+2.20%) |
Jun 24, 2013 | 14.41 | 14.52 | 14.41 | 14.52 | 0 | +0.12(+0.83%) |
Jun 21, 2013 | 14.35 | 14.50 | 13.84 | 14.40 | 19,719 | +0.05(+0.35%) |
Jun 20, 2013 | 14.30 | 14.39 | 13.77 | 14.35 | 0 | +0.10(+0.70%) |
Jun 19, 2013 | 14.01 | 14.35 | 14.01 | 14.25 | 0 | +0.16(+1.17%) |
Jun 18, 2013 | 14.03 | 14.48 | 13.64 | 14.09 | 0 | +0.18(+1.32%) |
Jun 17, 2013 | 13.83 | 14.33 | 13.76 | 13.90 | 0 | +0.19(+1.40%) |
Jun 14, 2013 | 13.90 | 13.90 | 13.71 | 13.71 | 0 | -0.29(-2.07%) |
Jun 13, 2013 | 14.01 | 14.01 | 13.83 | 14.00 | 2,417 | +0.10(+0.72%) |
Jun 12, 2013 | 13.86 | 14.14 | 13.60 | 13.90 | 8,368 | +0.04(+0.29%) |
Jun 11, 2013 | 13.97 | 14.12 | 13.77 | 13.86 | 3,750 | -0.25(-1.77%) |
Jun 10, 2013 | 14.41 | 14.41 | 13.96 | 14.11 | 0 | +0.05(+0.36%) |
Jun 07, 2013 | 14.19 | 14.24 | 13.96 | 14.06 | 0 | -0.10(-0.71%) |
Jun 06, 2013 | 14.03 | 14.43 | 13.95 | 14.16 | 0 | -0.19(-1.32%) |
Jun 05, 2013 | 14.25 | 14.35 | 14.25 | 14.35 | 0 | +0.09(+0.63%) |
Jun 04, 2013 | 14.59 | 14.59 | 14.21 | 14.26 | 0 | -0.53(-3.58%) |
Jun 03, 2013 | 14.70 | 14.79 | 14.14 | 14.79 | 6,671 | +0.10(+0.68%) |
May 31, 2013 | 14.94 | 14.94 | 14.21 | 14.69 | 3,331 | -0.09(-0.61%) |
May 30, 2013 | 14.38 | 14.89 | 14.38 | 14.78 | 0 | +0.43(+3.00%) |
May 29, 2013 | 14.56 | 14.92 | 14.30 | 14.35 | 1,865 | -0.30(-2.05%) |
May 28, 2013 | 14.41 | 14.88 | 14.41 | 14.65 | 1,267 | +0.48(+3.39%) |
May 24, 2013 | 14.30 | 14.30 | 13.92 | 14.17 | 0 | -0.18(-1.25%) |
May 23, 2013 | 14.32 | 14.80 | 14.32 | 14.35 | 0 | -0.02(-0.14%) |
May 22, 2013 | 13.88 | 14.37 | 13.88 | 14.37 | 0 | -0.01(-0.07%) |
May 21, 2013 | 14.32 | 14.75 | 14.06 | 14.38 | 0 | -0.02(-0.14%) |
May 20, 2013 | 14.60 | 14.60 | 14.30 | 14.40 | 0 | +0.00(+0.00%) |
May 17, 2013 | 14.49 | 14.58 | 14.20 | 14.40 | 0 | +0.05(+0.35%) |
May 16, 2013 | 14.51 | 14.51 | 13.95 | 14.35 | 5,306 | -0.14(-0.97%) |
May 15, 2013 | 14.03 | 14.60 | 14.03 | 14.49 | 0 | +0.27(+1.90%) |
May 13, 2013 | 14.37 | 14.83 | 14.20 | 14.22 | 0 | -0.13(-0.91%) |
May 10, 2013 | 14.37 | 14.37 | 14.26 | 14.35 | 0 | -0.02(-0.14%) |
May 09, 2013 | 14.39 | 14.45 | 14.37 | 14.37 | 0 | +0.25(+1.77%) |
May 08, 2013 | 14.20 | 14.21 | 13.90 | 14.12 | 0 | -0.08(-0.56%) |
May 07, 2013 | 13.80 | 14.20 | 13.80 | 14.20 | 0 | -0.18(-1.25%) |
May 06, 2013 | 14.21 | 14.49 | 14.21 | 14.38 | 0 | +0.03(+0.21%) |
May 03, 2013 | 14.33 | 14.35 | 14.30 | 14.35 | 0 | +0.11(+0.77%) |
May 02, 2013 | 14.14 | 14.24 | 13.62 | 14.24 | 0 | +0.36(+2.59%) |