Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 16.08 | 16.14 | 14.91 | 14.91 | 0 | -1.00(-6.30%) |
Jul 30, 2013 | 16.25 | 16.25 | 15.72 | 15.91 | 0 | +0.12(+0.79%) |
Jul 29, 2013 | 16.16 | 16.16 | 15.75 | 15.78 | 0 | -0.12(-0.73%) |
Jul 26, 2013 | 16.88 | 16.88 | 15.78 | 15.90 | 0 | -1.09(-6.43%) |
Jul 25, 2013 | 17.69 | 18.66 | 16.97 | 16.99 | 0 | +1.61(+10.50%) |
Jul 24, 2013 | 15.35 | 15.60 | 15.08 | 15.38 | 0 | +0.11(+0.70%) |
Jul 23, 2013 | 15.24 | 15.31 | 15.24 | 15.27 | 0 | +0.21(+1.37%) |
Jul 22, 2013 | 15.15 | 15.15 | 14.38 | 15.06 | 0 | +0.31(+2.13%) |
Jul 19, 2013 | 14.66 | 14.89 | 14.20 | 14.75 | 0 | +0.00(+0.00%) |
Jul 18, 2013 | 14.46 | 14.75 | 14.28 | 14.75 | 0 | -0.25(-1.66%) |
Jul 17, 2013 | 15.00 | 15.00 | 15.00 | 15.00 | 403 | +0.17(+1.17%) |
Jul 16, 2013 | 13.37 | 14.90 | 13.37 | 14.82 | 0 | +0.17(+1.19%) |
Jul 15, 2013 | 14.43 | 14.89 | 14.43 | 14.65 | 0 | +0.19(+1.32%) |
Jul 12, 2013 | 14.41 | 14.69 | 14.41 | 14.46 | 0 | -0.23(-1.58%) |
Jul 11, 2013 | 14.71 | 14.81 | 14.23 | 14.69 | 0 | +0.17(+1.14%) |
Jul 10, 2013 | 14.86 | 14.86 | 13.72 | 14.52 | 0 | -0.36(-2.45%) |
Jul 09, 2013 | 14.02 | 14.90 | 13.97 | 14.89 | 0 | +0.78(+5.51%) |
Jul 08, 2013 | 13.10 | 14.22 | 12.79 | 14.11 | 0 | +0.91(+6.90%) |
Jul 05, 2013 | 12.31 | 13.20 | 12.31 | 13.20 | 0 | +1.01(+8.28%) |
Jul 03, 2013 | 12.12 | 12.26 | 12.09 | 12.19 | 0 | -0.00(-0.03%) |
Jul 02, 2013 | 12.19 | 12.31 | 12.06 | 12.19 | 0 | -0.05(-0.44%) |
Jul 01, 2013 | 12.41 | 12.41 | 11.99 | 12.25 | 0 | -0.06(-0.47%) |
Jun 28, 2013 | 11.44 | 12.34 | 11.18 | 12.31 | 34,987 | +0.85(+7.44%) |
Jun 27, 2013 | 11.44 | 11.63 | 10.90 | 11.45 | 0 | +0.10(+0.87%) |
Jun 26, 2013 | 11.76 | 12.08 | 10.78 | 11.35 | 0 | -0.31(-2.70%) |
Jun 25, 2013 | 11.70 | 12.17 | 11.60 | 11.67 | 0 | +0.07(+0.57%) |
Jun 24, 2013 | 11.63 | 11.65 | 11.59 | 11.60 | 0 | -0.19(-1.61%) |
Jun 21, 2013 | 11.74 | 11.79 | 11.60 | 11.79 | 9,227 | +0.13(+1.14%) |
Jun 20, 2013 | 11.96 | 12.00 | 11.66 | 11.66 | 0 | -0.31(-2.56%) |
Jun 19, 2013 | 12.08 | 12.08 | 11.96 | 11.97 | 0 | -0.16(-1.30%) |
Jun 18, 2013 | 11.98 | 12.12 | 11.96 | 12.12 | 0 | -0.09(-0.75%) |
Jun 17, 2013 | 12.25 | 12.25 | 11.97 | 12.22 | 0 | +0.22(+1.79%) |
Jun 14, 2013 | 12.36 | 12.36 | 11.97 | 12.00 | 0 | -0.41(-3.33%) |
Jun 13, 2013 | 12.28 | 12.41 | 12.25 | 12.41 | 1,191 | +0.36(+3.02%) |
Jun 12, 2013 | 11.95 | 12.36 | 11.95 | 12.05 | 1,962 | +0.17(+1.39%) |
Jun 11, 2013 | 11.60 | 11.98 | 11.60 | 11.88 | 4,265 | +0.12(+0.98%) |
Jun 10, 2013 | 11.50 | 11.94 | 11.50 | 11.77 | 0 | +0.25(+2.16%) |
Jun 07, 2013 | 11.36 | 11.60 | 11.18 | 11.52 | 0 | +0.20(+1.75%) |
Jun 06, 2013 | 11.35 | 11.35 | 11.10 | 11.32 | 0 | +0.25(+2.24%) |
Jun 05, 2013 | 11.07 | 11.07 | 11.07 | 11.07 | 0 | +0.01(+0.08%) |
Jun 04, 2013 | 11.10 | 11.45 | 11.06 | 11.06 | 0 | -0.13(-1.18%) |
Jun 03, 2013 | 11.01 | 11.32 | 11.01 | 11.20 | 10,019 | +0.27(+2.50%) |
May 31, 2013 | 10.87 | 10.92 | 10.87 | 10.92 | 1,176 | -0.01(-0.08%) |
May 30, 2013 | 11.09 | 11.09 | 10.93 | 10.93 | 0 | -0.02(-0.23%) |
May 29, 2013 | 11.15 | 11.15 | 10.87 | 10.96 | 2,301 | -0.13(-1.19%) |
May 28, 2013 | 10.98 | 11.45 | 10.98 | 11.09 | 3,359 | +0.18(+1.67%) |
May 24, 2013 | 10.97 | 10.97 | 10.89 | 10.91 | 0 | +0.00(+0.00%) |
May 23, 2013 | 10.93 | 11.09 | 10.91 | 10.91 | 0 | -0.07(-0.60%) |
May 22, 2013 | 11.24 | 11.24 | 10.97 | 10.97 | 0 | -0.22(-1.92%) |
May 21, 2013 | 10.54 | 11.19 | 10.54 | 11.19 | 0 | -0.11(-0.95%) |
May 20, 2013 | 10.98 | 11.30 | 10.92 | 11.30 | 0 | -0.02(-0.22%) |
May 17, 2013 | 11.24 | 11.47 | 11.24 | 11.32 | 0 | +0.11(+0.96%) |
May 16, 2013 | 11.02 | 11.26 | 11.02 | 11.21 | 648 | +0.20(+1.80%) |
May 15, 2013 | 11.23 | 11.23 | 10.68 | 11.02 | 0 | +0.02(+0.23%) |
May 13, 2013 | 10.76 | 11.17 | 10.76 | 10.99 | 0 | -0.02(-0.15%) |
May 10, 2013 | 10.68 | 11.01 | 10.55 | 11.01 | 0 | +0.36(+3.42%) |
May 09, 2013 | 10.88 | 11.17 | 10.55 | 10.64 | 0 | -0.12(-1.15%) |
May 08, 2013 | 10.68 | 10.84 | 10.68 | 10.77 | 0 | +0.10(+0.92%) |
May 07, 2013 | 10.73 | 10.92 | 10.35 | 10.67 | 0 | -0.01(-0.08%) |
May 06, 2013 | 10.59 | 10.68 | 10.56 | 10.68 | 0 | -0.40(-3.59%) |
May 03, 2013 | 10.92 | 11.13 | 10.92 | 11.07 | 0 | +0.28(+2.61%) |
May 02, 2013 | 10.72 | 10.79 | 10.33 | 10.79 | 0 | +0.17(+1.56%) |