Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 12.80 | 13.17 | 12.80 | 12.88 | 1,180,927 | +0.06(+0.47%) |
Jul 30, 2013 | 13.00 | 13.06 | 12.78 | 12.82 | 399,729 | -0.21(-1.61%) |
Jul 29, 2013 | 13.23 | 13.23 | 12.94 | 13.03 | 373,252 | -0.27(-2.03%) |
Jul 26, 2013 | 13.29 | 13.39 | 13.17 | 13.30 | 492,670 | -0.01(-0.08%) |
Jul 25, 2013 | 13.73 | 13.75 | 13.19 | 13.31 | 1,970,265 | -0.40(-2.92%) |
Jul 24, 2013 | 13.96 | 13.98 | 13.62 | 13.71 | 401,936 | -0.26(-1.86%) |
Jul 23, 2013 | 14.29 | 14.33 | 13.90 | 13.97 | 362,811 | -0.36(-2.51%) |
Jul 22, 2013 | 14.10 | 14.37 | 13.96 | 14.33 | 331,307 | +0.21(+1.49%) |
Jul 19, 2013 | 14.08 | 14.15 | 13.89 | 14.12 | 270,927 | +0.10(+0.71%) |
Jul 18, 2013 | 13.85 | 14.03 | 13.62 | 14.02 | 902,577 | +0.26(+1.89%) |
Jul 17, 2013 | 14.03 | 14.08 | 13.76 | 13.76 | 480,156 | -0.29(-2.06%) |
Jul 16, 2013 | 14.05 | 14.10 | 13.80 | 14.05 | 403,326 | +0.01(+0.07%) |
Jul 15, 2013 | 14.09 | 14.17 | 13.93 | 14.04 | 496,688 | -0.08(-0.57%) |
Jul 12, 2013 | 14.15 | 14.28 | 14.05 | 14.12 | 206,848 | -0.05(-0.35%) |
Jul 11, 2013 | 14.29 | 14.29 | 13.96 | 14.17 | 264,383 | -0.09(-0.63%) |
Jul 10, 2013 | 14.09 | 14.37 | 13.98 | 14.26 | 592,831 | +0.33(+2.37%) |
Jul 09, 2013 | 13.75 | 13.99 | 13.65 | 13.93 | 308,068 | +0.18(+1.31%) |
Jul 08, 2013 | 13.90 | 13.90 | 13.66 | 13.75 | 319,476 | -0.05(-0.36%) |
Jul 05, 2013 | 13.80 | 13.97 | 13.48 | 13.80 | 1,002,557 | +0.00(+0.00%) |
Jul 04, 2013 | 13.76 | 13.83 | 13.67 | 13.80 | 209,241 | +0.16(+1.17%) |
Jul 03, 2013 | 13.40 | 13.68 | 13.32 | 13.64 | 369,553 | +0.20(+1.49%) |
Jul 02, 2013 | 13.75 | 13.75 | 13.16 | 13.44 | 760,698 | -0.21(-1.54%) |
Jun 28, 2013 | 13.65 | 13.65 | 13.65 | 0 | -0.26(-1.87%) | |
Jun 26, 2013 | 13.89 | 13.93 | 13.64 | 13.91 | 340,567 | -0.04(-0.29%) |
Jun 25, 2013 | 14.00 | 14.12 | 13.80 | 13.95 | 679,540 | -0.07(-0.50%) |
Jun 24, 2013 | 13.80 | 14.06 | 13.61 | 14.02 | 488,109 | +0.09(+0.65%) |
Jun 21, 2013 | 14.02 | 14.10 | 13.55 | 13.93 | 796,949 | +0.01(+0.07%) |
Jun 20, 2013 | 14.19 | 14.23 | 13.81 | 13.92 | 1,097,154 | -0.54(-3.73%) |
Jun 19, 2013 | 14.84 | 14.89 | 14.41 | 14.46 | 606,587 | -0.33(-2.23%) |
Jun 18, 2013 | 14.72 | 14.93 | 14.52 | 14.79 | 431,020 | +0.11(+0.75%) |
Jun 17, 2013 | 14.68 | 14.82 | 14.64 | 14.68 | 313,053 | +0.09(+0.62%) |
Jun 14, 2013 | 14.40 | 14.59 | 14.30 | 14.59 | 340,972 | +0.18(+1.25%) |
Jun 13, 2013 | 14.46 | 14.72 | 14.30 | 14.41 | 809,943 | -0.09(-0.62%) |
Jun 12, 2013 | 15.40 | 15.42 | 14.30 | 14.50 | 744,176 | -0.85(-5.54%) |
Jun 11, 2013 | 15.66 | 15.66 | 15.32 | 15.35 | 361,486 | -0.40(-2.54%) |
Jun 10, 2013 | 15.81 | 15.85 | 15.68 | 15.75 | 147,753 | -0.11(-0.69%) |
Jun 07, 2013 | 15.95 | 16.13 | 15.72 | 15.86 | 193,116 | -0.07(-0.44%) |
Jun 06, 2013 | 15.83 | 16.20 | 15.76 | 15.93 | 204,000 | +0.00(+0.00%) |
Jun 05, 2013 | 15.93 | 16.10 | 15.83 | 15.93 | 334,231 | -0.14(-0.87%) |
Jun 04, 2013 | 16.18 | 16.32 | 15.90 | 16.07 | 254,410 | -0.12(-0.74%) |
Jun 03, 2013 | 16.28 | 16.29 | 16.01 | 16.19 | 211,811 | -0.12(-0.74%) |
May 31, 2013 | 16.09 | 16.31 | 16.00 | 16.31 | 454,641 | +0.17(+1.05%) |
May 30, 2013 | 16.13 | 16.49 | 15.99 | 16.14 | 381,965 | -0.01(-0.06%) |
May 29, 2013 | 16.00 | 16.30 | 15.97 | 16.15 | 290,650 | -0.03(-0.19%) |
May 28, 2013 | 16.34 | 16.47 | 15.95 | 16.18 | 393,581 | -0.07(-0.43%) |
May 27, 2013 | 16.25 | 16.39 | 16.12 | 16.25 | 97,835 | +0.03(+0.18%) |
May 24, 2013 | 16.40 | 16.49 | 16.19 | 16.22 | 136,051 | -0.21(-1.28%) |
May 23, 2013 | 16.32 | 16.51 | 16.20 | 16.43 | 272,235 | -0.13(-0.79%) |
May 22, 2013 | 16.35 | 16.77 | 16.29 | 16.56 | 492,397 | +0.20(+1.22%) |
May 21, 2013 | 16.35 | 16.64 | 16.24 | 16.36 | 630,305 | +0.10(+0.62%) |
May 17, 2013 | 16.26 | 16.26 | 16.26 | 0 | +0.22(+1.37%) | |
May 16, 2013 | 15.89 | 16.24 | 15.80 | 16.04 | 389,738 | +0.18(+1.13%) |
May 15, 2013 | 15.90 | 15.92 | 15.61 | 15.86 | 241,138 | -0.07(-0.44%) |
May 13, 2013 | 16.05 | 16.13 | 15.80 | 15.93 | 222,288 | -0.21(-1.30%) |
May 10, 2013 | 15.99 | 16.19 | 15.83 | 16.14 | 362,770 | +0.11(+0.69%) |
May 09, 2013 | 16.01 | 16.05 | 15.73 | 16.03 | 629,418 | +0.05(+0.31%) |
May 08, 2013 | 15.80 | 16.15 | 15.80 | 15.98 | 331,810 | +0.23(+1.46%) |
May 07, 2013 | 16.08 | 16.09 | 15.73 | 15.75 | 383,996 | -0.34(-2.11%) |
May 06, 2013 | 16.10 | 16.20 | 16.03 | 16.09 | 296,252 | -0.04(-0.25%) |
May 03, 2013 | 15.73 | 16.38 | 15.72 | 16.13 | 856,684 | +0.42(+2.67%) |
May 02, 2013 | 15.94 | 16.06 | 15.60 | 15.71 | 597,673 | -0.23(-1.44%) |