Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 15.17 | 15.28 | 15.03 | 15.09 | 0 | +0.00(+0.00%) |
Jul 30, 2013 | 15.17 | 15.28 | 15.00 | 15.09 | 0 | -0.05(-0.33%) |
Jul 29, 2013 | 15.35 | 15.50 | 15.07 | 15.14 | 0 | -0.25(-1.62%) |
Jul 26, 2013 | 15.65 | 15.79 | 15.33 | 15.39 | 0 | -0.43(-2.72%) |
Jul 25, 2013 | 15.59 | 15.96 | 15.36 | 15.82 | 0 | +0.28(+1.80%) |
Jul 24, 2013 | 15.60 | 15.70 | 15.38 | 15.54 | 0 | +0.07(+0.45%) |
Jul 23, 2013 | 15.42 | 15.65 | 15.42 | 15.47 | 0 | +0.06(+0.39%) |
Jul 22, 2013 | 15.13 | 15.43 | 15.13 | 15.41 | 0 | +0.23(+1.52%) |
Jul 19, 2013 | 15.12 | 15.25 | 15.01 | 15.18 | 0 | +0.05(+0.33%) |
Jul 18, 2013 | 15.10 | 15.28 | 15.10 | 15.13 | 0 | +0.07(+0.46%) |
Jul 17, 2013 | 15.10 | 15.15 | 14.97 | 15.06 | 118,988 | +0.09(+0.60%) |
Jul 16, 2013 | 15.12 | 15.15 | 14.82 | 14.97 | 0 | -0.19(-1.25%) |
Jul 15, 2013 | 15.04 | 15.29 | 14.79 | 15.16 | 0 | +0.08(+0.53%) |
Jul 12, 2013 | 15.05 | 15.12 | 14.87 | 15.08 | 0 | +0.03(+0.20%) |
Jul 11, 2013 | 15.05 | 15.33 | 14.81 | 15.05 | 0 | +0.14(+0.94%) |
Jul 10, 2013 | 14.51 | 14.99 | 14.51 | 14.91 | 0 | +0.33(+2.26%) |
Jul 09, 2013 | 14.33 | 14.66 | 14.30 | 14.58 | 0 | +0.29(+2.03%) |
Jul 08, 2013 | 14.26 | 14.38 | 14.08 | 14.29 | 0 | +0.07(+0.49%) |
Jul 05, 2013 | 13.84 | 14.26 | 13.84 | 14.22 | 0 | +0.38(+2.75%) |
Jul 03, 2013 | 13.72 | 14.00 | 13.59 | 13.84 | 0 | +0.09(+0.65%) |
Jul 02, 2013 | 13.85 | 13.85 | 13.52 | 13.75 | 0 | -0.09(-0.65%) |
Jul 01, 2013 | 13.23 | 13.91 | 13.22 | 13.84 | 0 | +0.63(+4.77%) |
Jun 28, 2013 | 13.36 | 13.38 | 13.20 | 13.21 | 842,219 | -0.18(-1.34%) |
Jun 27, 2013 | 13.61 | 13.61 | 13.27 | 13.39 | 0 | -0.09(-0.67%) |
Jun 26, 2013 | 13.90 | 13.91 | 13.45 | 13.48 | 0 | -0.34(-2.46%) |
Jun 25, 2013 | 13.77 | 14.05 | 13.45 | 13.82 | 0 | +0.17(+1.25%) |
Jun 24, 2013 | 13.60 | 13.95 | 13.20 | 13.65 | 0 | -0.23(-1.66%) |
Jun 21, 2013 | 14.10 | 14.11 | 13.75 | 13.88 | 170,489 | -0.17(-1.21%) |
Jun 20, 2013 | 14.17 | 14.17 | 13.57 | 14.05 | 0 | -0.29(-2.02%) |
Jun 19, 2013 | 15.58 | 15.58 | 14.33 | 14.34 | 0 | -0.27(-1.85%) |
Jun 18, 2013 | 14.42 | 14.63 | 14.20 | 14.61 | 0 | +0.26(+1.81%) |
Jun 17, 2013 | 14.45 | 14.46 | 14.19 | 14.35 | 0 | +0.05(+0.35%) |
Jun 14, 2013 | 14.68 | 14.73 | 14.19 | 14.30 | 0 | -0.34(-2.32%) |
Jun 13, 2013 | 14.40 | 14.71 | 14.21 | 14.64 | 77,773 | +0.20(+1.39%) |
Jun 12, 2013 | 14.96 | 14.96 | 14.41 | 14.44 | 42,433 | -0.36(-2.43%) |
Jun 11, 2013 | 14.72 | 14.98 | 14.67 | 14.80 | 0 | -0.14(-0.94%) |
Jun 10, 2013 | 14.37 | 15.00 | 14.28 | 14.94 | 0 | +0.64(+4.48%) |
Jun 07, 2013 | 14.22 | 14.32 | 14.08 | 14.30 | 0 | +0.11(+0.78%) |
Jun 06, 2013 | 14.17 | 14.29 | 14.08 | 14.19 | 61,307 | +0.07(+0.50%) |
Jun 05, 2013 | 14.24 | 14.24 | 13.91 | 14.12 | 0 | -0.09(-0.63%) |
Jun 04, 2013 | 14.10 | 14.32 | 14.00 | 14.21 | 0 | +0.08(+0.57%) |
Jun 03, 2013 | 14.03 | 14.20 | 13.49 | 14.13 | 158,732 | +0.09(+0.64%) |
May 31, 2013 | 14.01 | 14.10 | 13.94 | 14.04 | 76,395 | -0.05(-0.35%) |
May 30, 2013 | 14.10 | 14.15 | 13.97 | 14.09 | 69,089 | +0.00(+0.00%) |
May 29, 2013 | 14.14 | 14.14 | 13.85 | 14.09 | 37,898 | -0.10(-0.70%) |
May 28, 2013 | 14.00 | 14.28 | 13.89 | 14.19 | 44,100 | +0.31(+2.23%) |
May 24, 2013 | 13.89 | 13.91 | 13.65 | 13.88 | 0 | -0.08(-0.57%) |
May 23, 2013 | 13.86 | 14.19 | 13.85 | 13.96 | 0 | -0.24(-1.69%) |
May 22, 2013 | 14.31 | 14.66 | 14.00 | 14.20 | 0 | -0.11(-0.77%) |
May 21, 2013 | 14.45 | 14.54 | 14.30 | 14.31 | 0 | -0.14(-0.97%) |
May 20, 2013 | 14.22 | 14.63 | 14.10 | 14.45 | 0 | +0.23(+1.62%) |
May 17, 2013 | 13.73 | 14.26 | 13.73 | 14.22 | 0 | +0.22(+1.57%) |
May 16, 2013 | 13.59 | 14.02 | 13.50 | 14.00 | 142,176 | +0.35(+2.56%) |
May 15, 2013 | 13.27 | 13.65 | 13.12 | 13.65 | 0 | +0.39(+2.94%) |
May 13, 2013 | 13.22 | 13.31 | 13.14 | 13.26 | 0 | +0.00(+0.00%) |
May 10, 2013 | 13.37 | 13.46 | 13.22 | 13.26 | 0 | -0.06(-0.45%) |
May 09, 2013 | 13.35 | 13.39 | 13.13 | 13.32 | 0 | -0.03(-0.22%) |
May 08, 2013 | 13.45 | 13.68 | 13.18 | 13.35 | 0 | -0.10(-0.74%) |
May 07, 2013 | 13.54 | 13.61 | 13.33 | 13.45 | 0 | -0.09(-0.66%) |
May 06, 2013 | 13.58 | 13.58 | 13.37 | 13.54 | 0 | +0.06(+0.45%) |
May 03, 2013 | 13.35 | 13.67 | 13.14 | 13.48 | 0 | +0.34(+2.59%) |
May 02, 2013 | 12.96 | 13.29 | 12.96 | 13.14 | 0 | +0.21(+1.62%) |