Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 14.21 | 14.29 | 14.13 | 14.18 | 417,102 | -0.05(-0.38%) |
Jul 30, 2013 | 14.15 | 14.35 | 14.11 | 14.24 | 321,007 | +0.09(+0.61%) |
Jul 29, 2013 | 14.12 | 14.33 | 14.12 | 14.15 | 291,393 | -0.03(-0.22%) |
Jul 26, 2013 | 14.16 | 14.20 | 13.95 | 14.18 | 258,944 | -0.00(-0.03%) |
Jul 25, 2013 | 14.18 | 14.27 | 14.12 | 14.19 | 176,906 | -0.02(-0.16%) |
Jul 24, 2013 | 14.31 | 14.33 | 14.08 | 14.21 | 330,808 | -0.11(-0.79%) |
Jul 23, 2013 | 14.32 | 14.45 | 14.25 | 14.32 | 344,883 | +0.04(+0.28%) |
Jul 22, 2013 | 14.26 | 14.37 | 14.22 | 14.28 | 287,235 | +0.06(+0.45%) |
Jul 19, 2013 | 14.07 | 14.39 | 14.07 | 14.22 | 305,526 | +0.12(+0.87%) |
Jul 18, 2013 | 14.30 | 14.36 | 14.04 | 14.10 | 469,613 | -0.21(-1.45%) |
Jul 17, 2013 | 14.32 | 14.35 | 14.23 | 14.30 | 606,284 | -0.03(-0.19%) |
Jul 16, 2013 | 14.51 | 14.51 | 14.25 | 14.33 | 329,756 | -0.18(-1.25%) |
Jul 15, 2013 | 14.61 | 14.70 | 14.48 | 14.51 | 333,346 | -0.13(-0.87%) |
Jul 12, 2013 | 14.63 | 14.71 | 14.59 | 14.64 | 279,014 | +0.03(+0.22%) |
Jul 11, 2013 | 14.38 | 14.64 | 14.37 | 14.61 | 312,122 | +0.38(+2.70%) |
Jul 10, 2013 | 14.20 | 14.23 | 14.11 | 14.22 | 345,670 | +0.02(+0.16%) |
Jul 09, 2013 | 14.16 | 14.25 | 14.07 | 14.20 | 361,724 | +0.13(+0.93%) |
Jul 08, 2013 | 13.81 | 14.12 | 13.81 | 14.07 | 229,291 | +0.26(+1.90%) |
Jul 05, 2013 | 13.91 | 13.99 | 13.66 | 13.81 | 405,386 | -0.18(-1.29%) |
Jul 03, 2013 | 14.12 | 14.14 | 13.93 | 13.99 | 171,866 | -0.18(-1.28%) |
Jul 02, 2013 | 13.94 | 14.19 | 13.94 | 14.17 | 426,775 | +0.15(+1.06%) |
Jul 01, 2013 | 13.83 | 14.07 | 13.80 | 14.02 | 251,461 | +0.17(+1.21%) |
Jun 28, 2013 | 13.78 | 13.98 | 13.67 | 13.85 | 348,719 | +0.11(+0.82%) |
Jun 26, 2013 | 13.90 | 13.96 | 13.72 | 13.74 | 359,230 | -0.05(-0.36%) |
Jun 25, 2013 | 13.29 | 13.80 | 13.29 | 13.79 | 686,321 | +0.58(+4.38%) |
Jun 24, 2013 | 13.60 | 13.62 | 13.16 | 13.21 | 1,456,177 | -0.60(-4.32%) |
Jun 21, 2013 | 13.87 | 13.91 | 13.72 | 13.81 | 745,694 | -0.06(-0.42%) |
Jun 20, 2013 | 14.13 | 14.20 | 13.77 | 13.87 | 807,949 | -0.52(-3.65%) |
Jun 19, 2013 | 14.47 | 14.72 | 14.28 | 14.39 | 378,027 | -0.03(-0.22%) |
Jun 18, 2013 | 14.46 | 14.53 | 14.41 | 14.42 | 364,830 | -0.06(-0.41%) |
Jun 17, 2013 | 14.64 | 14.64 | 14.40 | 14.48 | 430,217 | -0.07(-0.47%) |
Jun 14, 2013 | 14.38 | 14.58 | 14.38 | 14.55 | 195,108 | +0.17(+1.16%) |
Jun 13, 2013 | 14.14 | 14.40 | 14.11 | 14.38 | 378,891 | +0.21(+1.50%) |
Jun 12, 2013 | 14.45 | 14.46 | 14.12 | 14.17 | 390,946 | -0.24(-1.70%) |
Jun 11, 2013 | 14.35 | 14.48 | 14.29 | 14.41 | 338,395 | -0.06(-0.44%) |
Jun 10, 2013 | 14.40 | 14.56 | 14.38 | 14.48 | 232,319 | +0.05(+0.38%) |
Jun 07, 2013 | 14.39 | 14.51 | 14.29 | 14.42 | 264,068 | +0.08(+0.54%) |
Jun 06, 2013 | 14.10 | 14.38 | 14.03 | 14.34 | 352,214 | +0.18(+1.28%) |
Jun 05, 2013 | 14.37 | 14.42 | 14.11 | 14.16 | 396,112 | -0.20(-1.39%) |
Jun 04, 2013 | 14.43 | 14.55 | 14.35 | 14.36 | 336,543 | -0.18(-1.21%) |
Jun 03, 2013 | 14.08 | 14.55 | 14.00 | 14.54 | 684,829 | +0.38(+2.72%) |
May 31, 2013 | 14.33 | 14.36 | 14.04 | 14.15 | 918,294 | -0.30(-2.10%) |
May 30, 2013 | 14.61 | 14.62 | 14.22 | 14.46 | 879,334 | -0.24(-1.60%) |
May 29, 2013 | 15.09 | 15.09 | 14.68 | 14.69 | 503,775 | -0.41(-2.73%) |
May 28, 2013 | 15.14 | 15.29 | 15.00 | 15.10 | 360,669 | -0.05(-0.36%) |
May 24, 2013 | 15.15 | 15.24 | 15.07 | 15.16 | 248,224 | -0.10(-0.62%) |
May 23, 2013 | 14.99 | 15.28 | 14.79 | 15.25 | 494,436 | +0.14(+0.90%) |
May 22, 2013 | 15.56 | 15.56 | 15.10 | 15.12 | 656,089 | -0.57(-3.66%) |
May 21, 2013 | 15.48 | 15.70 | 15.46 | 15.69 | 384,234 | +0.14(+0.93%) |
May 20, 2013 | 15.31 | 15.60 | 15.29 | 15.55 | 271,792 | +0.19(+1.24%) |
May 17, 2013 | 15.02 | 15.38 | 14.99 | 15.36 | 397,253 | +0.24(+1.62%) |
May 16, 2013 | 15.25 | 15.34 | 15.11 | 15.11 | 295,089 | -0.16(-1.04%) |
May 15, 2013 | 15.24 | 15.27 | 15.03 | 15.27 | 388,791 | -0.02(-0.15%) |
May 13, 2013 | 15.38 | 15.39 | 15.23 | 15.29 | 306,848 | -0.07(-0.47%) |
May 10, 2013 | 14.75 | 15.50 | 14.75 | 15.37 | 541,690 | +0.48(+3.22%) |
May 09, 2013 | 14.96 | 15.00 | 14.81 | 14.89 | 288,940 | -0.11(-0.75%) |
May 08, 2013 | 14.71 | 15.13 | 14.71 | 15.00 | 476,753 | +0.29(+2.00%) |
May 07, 2013 | 14.63 | 14.79 | 14.63 | 14.71 | 235,177 | +0.07(+0.49%) |
May 06, 2013 | 14.61 | 14.66 | 14.58 | 14.63 | 198,694 | +0.02(+0.12%) |
May 03, 2013 | 14.76 | 14.71 | 14.58 | 14.62 | 287,180 | -0.09(-0.61%) |
May 02, 2013 | 14.62 | 14.75 | 14.61 | 14.71 | 287,202 | +0.01(+0.09%) |