Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 14.62 | 14.73 | 14.56 | 14.63 | 439,932 | +0.11(+0.76%) |
Jul 30, 2013 | 14.58 | 14.64 | 14.47 | 14.52 | 424,369 | +0.01(+0.07%) |
Jul 29, 2013 | 14.57 | 14.66 | 14.47 | 14.51 | 475,738 | -0.06(-0.41%) |
Jul 26, 2013 | 14.49 | 14.57 | 14.36 | 14.57 | 227,007 | +0.08(+0.55%) |
Jul 25, 2013 | 14.36 | 14.49 | 14.32 | 14.49 | 220,167 | +0.30(+2.11%) |
Jul 24, 2013 | 14.40 | 14.40 | 14.08 | 14.19 | 353,864 | -0.27(-1.87%) |
Jul 23, 2013 | 14.40 | 14.50 | 14.34 | 14.46 | 305,721 | +0.24(+1.69%) |
Jul 22, 2013 | 14.14 | 14.28 | 13.98 | 14.22 | 353,777 | +0.24(+1.72%) |
Jul 19, 2013 | 13.92 | 14.04 | 13.85 | 13.98 | 199,282 | -0.01(-0.07%) |
Jul 18, 2013 | 14.07 | 14.13 | 13.94 | 13.99 | 239,223 | -0.04(-0.29%) |
Jul 17, 2013 | 14.03 | 14.10 | 13.91 | 14.03 | 330,231 | +0.02(+0.14%) |
Jul 16, 2013 | 13.88 | 14.01 | 13.85 | 14.01 | 609,729 | +0.27(+1.97%) |
Jul 15, 2013 | 13.65 | 13.78 | 13.65 | 13.74 | 336,168 | +0.15(+1.10%) |
Jul 12, 2013 | 13.72 | 13.75 | 13.53 | 13.59 | 298,781 | -0.23(-1.66%) |
Jul 11, 2013 | 13.63 | 13.83 | 13.60 | 13.82 | 405,055 | +0.44(+3.29%) |
Jul 10, 2013 | 13.42 | 13.45 | 13.30 | 13.38 | 310,194 | -0.12(-0.89%) |
Jul 09, 2013 | 13.44 | 13.66 | 13.30 | 13.50 | 476,602 | +0.20(+1.50%) |
Jul 08, 2013 | 13.48 | 13.52 | 13.24 | 13.30 | 520,251 | -0.05(-0.37%) |
Jul 05, 2013 | 13.35 | 13.38 | 13.19 | 13.35 | 369,536 | +0.09(+0.68%) |
Jul 03, 2013 | 13.12 | 13.36 | 13.07 | 13.26 | 469,942 | +0.04(+0.30%) |
Jul 02, 2013 | 13.28 | 13.44 | 13.09 | 13.22 | 1,027,729 | +0.10(+0.76%) |
Jul 01, 2013 | 13.24 | 13.24 | 13.10 | 13.12 | 461,004 | -0.02(-0.15%) |
Jun 28, 2013 | 13.14 | 13.19 | 13.03 | 13.14 | 590,667 | -0.02(-0.15%) |
Jun 27, 2013 | 13.08 | 13.20 | 13.03 | 13.16 | 586,942 | +0.13(+1.00%) |
Jun 26, 2013 | 13.08 | 13.10 | 12.95 | 13.03 | 449,935 | +0.17(+1.32%) |
Jun 25, 2013 | 12.75 | 12.87 | 12.61 | 12.86 | 353,182 | +0.32(+2.55%) |
Jun 24, 2013 | 12.60 | 12.63 | 12.46 | 12.54 | 662,080 | -0.25(-1.95%) |
Jun 21, 2013 | 12.88 | 12.96 | 12.64 | 12.79 | 801,805 | +0.10(+0.79%) |
Jun 20, 2013 | 12.98 | 13.02 | 12.65 | 12.69 | 824,820 | -0.50(-3.79%) |
Jun 19, 2013 | 13.38 | 13.48 | 13.19 | 13.19 | 577,437 | -0.44(-3.23%) |
Jun 18, 2013 | 13.61 | 13.69 | 13.54 | 13.63 | 377,412 | +0.00(+0.00%) |
Jun 17, 2013 | 13.56 | 13.70 | 13.53 | 13.63 | 311,622 | +0.36(+2.71%) |
Jun 14, 2013 | 13.39 | 13.48 | 13.27 | 13.27 | 297,335 | -0.11(-0.82%) |
Jun 13, 2013 | 13.13 | 13.43 | 13.11 | 13.38 | 404,085 | +0.10(+0.75%) |
Jun 12, 2013 | 13.45 | 13.50 | 13.26 | 13.28 | 171,557 | -0.12(-0.90%) |
Jun 11, 2013 | 13.31 | 13.48 | 13.31 | 13.40 | 205,470 | +0.03(+0.22%) |
Jun 10, 2013 | 13.40 | 13.44 | 13.30 | 13.37 | 125,777 | -0.08(-0.59%) |
Jun 07, 2013 | 13.38 | 13.56 | 13.35 | 13.45 | 277,074 | -0.05(-0.37%) |
Jun 06, 2013 | 13.37 | 13.51 | 13.35 | 13.50 | 412,697 | -0.11(-0.81%) |
Jun 05, 2013 | 13.60 | 13.65 | 13.53 | 13.61 | 384,596 | -0.06(-0.44%) |
Jun 04, 2013 | 13.70 | 13.75 | 13.60 | 13.67 | 258,869 | -0.01(-0.07%) |
Jun 03, 2013 | 13.61 | 13.71 | 13.53 | 13.68 | 220,844 | +0.13(+0.96%) |
May 31, 2013 | 13.81 | 13.86 | 13.54 | 13.55 | 1,257,418 | -0.45(-3.21%) |
May 30, 2013 | 13.80 | 14.17 | 13.78 | 14.00 | 783,136 | +0.41(+3.02%) |
May 29, 2013 | 13.71 | 13.74 | 13.52 | 13.59 | 568,694 | -0.64(-4.50%) |
May 28, 2013 | 14.23 | 14.34 | 14.18 | 14.23 | 429,014 | +0.13(+0.92%) |
May 24, 2013 | 14.12 | 14.25 | 13.98 | 14.10 | 355,066 | +0.02(+0.14%) |
May 23, 2013 | 14.17 | 14.19 | 13.96 | 14.08 | 1,010,429 | -0.66(-4.48%) |
May 22, 2013 | 14.87 | 14.97 | 14.66 | 14.74 | 642,295 | -0.07(-0.47%) |
May 21, 2013 | 14.81 | 14.93 | 14.74 | 14.81 | 472,734 | -0.23(-1.53%) |
May 20, 2013 | 14.89 | 15.09 | 14.89 | 15.04 | 541,186 | +0.18(+1.21%) |
May 17, 2013 | 14.79 | 14.92 | 14.68 | 14.86 | 467,616 | +0.08(+0.54%) |
May 16, 2013 | 14.77 | 15.01 | 14.71 | 14.78 | 736,961 | -0.05(-0.34%) |
May 15, 2013 | 14.65 | 14.83 | 14.64 | 14.83 | 1,101,541 | +0.30(+2.06%) |
May 13, 2013 | 14.56 | 14.63 | 14.48 | 14.53 | 231,689 | -0.13(-0.89%) |
May 10, 2013 | 14.66 | 14.70 | 14.60 | 14.66 | 387,916 | +0.02(+0.14%) |
May 09, 2013 | 14.72 | 14.73 | 14.55 | 14.64 | 290,761 | +0.00(+0.00%) |
May 08, 2013 | 14.42 | 14.67 | 14.41 | 14.64 | 351,614 | +0.19(+1.31%) |
May 07, 2013 | 14.43 | 14.52 | 14.36 | 14.45 | 560,891 | +0.01(+0.07%) |
May 06, 2013 | 14.35 | 14.54 | 14.35 | 14.44 | 732,556 | -0.06(-0.41%) |
May 03, 2013 | 14.41 | 14.67 | 14.31 | 14.50 | 1,185,794 | +0.19(+1.33%) |
May 02, 2013 | 14.31 | 14.39 | 14.23 | 14.31 | 463,704 | +0.10(+0.70%) |