Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 14.57 | 14.95 | 14.53 | 14.54 | 5,148,712 | -0.01(-0.07%) |
Jul 30, 2013 | 14.53 | 14.88 | 14.53 | 14.55 | 5,017,522 | +0.03(+0.20%) |
Jul 29, 2013 | 14.48 | 14.64 | 14.39 | 14.52 | 0 | +0.03(+0.20%) |
Jul 26, 2013 | 14.14 | 14.65 | 13.98 | 14.50 | 0 | +0.16(+1.09%) |
Jul 25, 2013 | 13.91 | 14.40 | 13.85 | 14.34 | 13,053,485 | +1.04(+7.86%) |
Jul 24, 2013 | 13.38 | 13.38 | 13.13 | 13.29 | 4,605,707 | +0.01(+0.07%) |
Jul 23, 2013 | 13.32 | 13.46 | 13.25 | 13.29 | 0 | +0.03(+0.22%) |
Jul 22, 2013 | 13.12 | 13.28 | 13.03 | 13.26 | 0 | +0.09(+0.67%) |
Jul 19, 2013 | 13.10 | 13.22 | 12.97 | 13.17 | 0 | +0.04(+0.30%) |
Jul 18, 2013 | 13.07 | 13.21 | 13.04 | 13.13 | 1,966,253 | +0.10(+0.75%) |
Jul 17, 2013 | 12.94 | 13.06 | 12.86 | 13.03 | 2,131,435 | +0.14(+1.06%) |
Jul 16, 2013 | 13.16 | 13.23 | 12.85 | 12.89 | 0 | -0.29(-2.22%) |
Jul 15, 2013 | 13.17 | 13.28 | 13.02 | 13.19 | 0 | +0.09(+0.67%) |
Jul 12, 2013 | 13.01 | 13.11 | 12.88 | 13.10 | 0 | +0.06(+0.45%) |
Jul 11, 2013 | 13.35 | 13.37 | 12.89 | 13.04 | 4,323,065 | -0.17(-1.26%) |
Jul 10, 2013 | 13.14 | 13.25 | 13.03 | 13.21 | 2,065,551 | +0.02(+0.15%) |
Jul 09, 2013 | 13.19 | 13.27 | 13.01 | 13.19 | 0 | +0.11(+0.82%) |
Jul 08, 2013 | 12.88 | 13.17 | 12.86 | 13.08 | 0 | +0.23(+1.82%) |
Jul 05, 2013 | 12.70 | 12.86 | 12.66 | 12.85 | 0 | +0.29(+2.33%) |
Jul 03, 2013 | 12.47 | 12.58 | 12.39 | 12.55 | 0 | -0.04(-0.31%) |
Jul 02, 2013 | 12.50 | 12.88 | 12.42 | 12.59 | 0 | +0.08(+0.62%) |
Jul 01, 2013 | 12.36 | 12.73 | 12.36 | 12.51 | 0 | +0.16(+1.26%) |
Jun 28, 2013 | 12.23 | 12.43 | 12.04 | 12.36 | 5,477,242 | +0.41(+3.43%) |
Jun 26, 2013 | 11.77 | 12.08 | 11.70 | 11.95 | 0 | +0.30(+2.60%) |
Jun 25, 2013 | 11.83 | 11.93 | 11.64 | 11.65 | 0 | +0.04(+0.34%) |
Jun 24, 2013 | 11.77 | 11.86 | 11.33 | 11.61 | 0 | -0.34(-2.82%) |
Jun 21, 2013 | 11.89 | 12.05 | 11.71 | 11.94 | 5,290,375 | +0.09(+0.78%) |
Jun 20, 2013 | 11.65 | 11.92 | 11.54 | 11.85 | 5,852,794 | +0.09(+0.75%) |
Jun 19, 2013 | 11.80 | 11.99 | 11.69 | 11.76 | 0 | -0.04(-0.33%) |
Jun 18, 2013 | 11.65 | 11.88 | 11.59 | 11.80 | 5,863,425 | +0.19(+1.60%) |
Jun 17, 2013 | 11.26 | 11.68 | 11.24 | 11.62 | 0 | +0.45(+4.02%) |
Jun 14, 2013 | 11.41 | 11.42 | 11.01 | 11.17 | 0 | -0.23(-2.06%) |
Jun 13, 2013 | 11.19 | 11.41 | 11.14 | 11.40 | 4,730,298 | +0.18(+1.57%) |
Jun 12, 2013 | 11.36 | 11.45 | 11.18 | 11.23 | 2,823,968 | -0.03(-0.26%) |
Jun 11, 2013 | 11.44 | 11.59 | 11.21 | 11.25 | 2,756,965 | -0.33(-2.86%) |
Jun 10, 2013 | 11.50 | 11.60 | 11.38 | 11.59 | 0 | +0.11(+0.94%) |
Jun 07, 2013 | 11.23 | 11.48 | 11.17 | 11.48 | 0 | +0.36(+3.25%) |
Jun 06, 2013 | 10.87 | 11.12 | 10.84 | 11.12 | 0 | +0.28(+2.61%) |
Jun 05, 2013 | 11.16 | 11.18 | 10.84 | 10.84 | 0 | -0.35(-3.14%) |
Jun 04, 2013 | 11.32 | 11.45 | 11.03 | 11.19 | 0 | -0.12(-1.04%) |
Jun 03, 2013 | 11.39 | 11.53 | 11.10 | 11.30 | 3,545,769 | -0.04(-0.34%) |
May 31, 2013 | 11.47 | 11.65 | 11.34 | 11.34 | 3,256,846 | -0.17(-1.48%) |
May 30, 2013 | 11.48 | 11.70 | 11.40 | 11.51 | 0 | +0.04(+0.38%) |
May 29, 2013 | 11.38 | 11.60 | 11.33 | 11.47 | 4,116,923 | -0.01(-0.09%) |
May 28, 2013 | 11.18 | 11.58 | 11.18 | 11.48 | 4,497,676 | +0.44(+3.98%) |
May 24, 2013 | 11.10 | 11.20 | 10.98 | 11.04 | 0 | -0.09(-0.79%) |
May 23, 2013 | 10.98 | 11.17 | 10.76 | 11.13 | 3,364,265 | +0.08(+0.71%) |
May 22, 2013 | 11.23 | 11.52 | 11.00 | 11.05 | 0 | -0.15(-1.31%) |
May 21, 2013 | 11.23 | 11.32 | 11.17 | 11.20 | 0 | -0.05(-0.43%) |
May 20, 2013 | 11.20 | 11.40 | 11.17 | 11.24 | 0 | -0.01(-0.09%) |
May 17, 2013 | 11.10 | 11.27 | 11.09 | 11.25 | 0 | +0.21(+1.86%) |
May 16, 2013 | 10.97 | 11.13 | 10.85 | 11.05 | 4,155,988 | -0.02(-0.18%) |
May 15, 2013 | 11.05 | 11.15 | 10.90 | 11.07 | 0 | +0.15(+1.34%) |
May 13, 2013 | 10.86 | 10.96 | 10.82 | 10.92 | 0 | +0.03(+0.27%) |
May 10, 2013 | 10.62 | 10.92 | 10.48 | 10.89 | 0 | +0.26(+2.48%) |
May 09, 2013 | 10.61 | 10.77 | 10.56 | 10.63 | 0 | +0.00(+0.00%) |
May 08, 2013 | 10.63 | 10.70 | 10.56 | 10.63 | 0 | -0.02(-0.18%) |
May 07, 2013 | 10.64 | 10.72 | 10.46 | 10.65 | 0 | +0.05(+0.46%) |
May 06, 2013 | 10.57 | 10.70 | 10.52 | 10.60 | 3,702,985 | +0.01(+0.09%) |
May 03, 2013 | 10.28 | 10.65 | 10.18 | 10.59 | 0 | +0.41(+4.03%) |
May 02, 2013 | 9.878 | 10.21 | 9.809 | 10.18 | 0 | +0.34(+3.47%) |