Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 16.50 | 16.67 | 16.37 | 16.43 | 0 | +0.01(+0.05%) |
Jul 30, 2013 | 16.49 | 16.58 | 16.35 | 16.42 | 696,487 | -0.05(-0.32%) |
Jul 29, 2013 | 16.74 | 16.74 | 16.45 | 16.47 | 0 | -0.24(-1.45%) |
Jul 26, 2013 | 16.88 | 16.90 | 16.67 | 16.71 | 0 | -0.20(-1.21%) |
Jul 25, 2013 | 16.96 | 17.05 | 16.82 | 16.92 | 0 | -0.04(-0.22%) |
Jul 24, 2013 | 16.99 | 17.08 | 16.89 | 16.96 | 0 | +0.03(+0.18%) |
Jul 23, 2013 | 16.64 | 16.99 | 16.62 | 16.93 | 0 | +0.27(+1.63%) |
Jul 22, 2013 | 16.77 | 16.92 | 16.62 | 16.65 | 0 | -0.11(-0.68%) |
Jul 19, 2013 | 15.61 | 17.19 | 15.61 | 16.77 | 0 | +1.19(+7.66%) |
Jul 18, 2013 | 15.27 | 15.59 | 15.16 | 15.57 | 0 | +0.32(+2.10%) |
Jul 17, 2013 | 15.26 | 15.41 | 15.16 | 15.25 | 317,738 | -0.00(-0.02%) |
Jul 16, 2013 | 15.34 | 15.45 | 15.17 | 15.26 | 0 | -0.10(-0.64%) |
Jul 15, 2013 | 15.38 | 15.39 | 15.24 | 15.35 | 0 | +0.06(+0.40%) |
Jul 12, 2013 | 15.10 | 15.36 | 14.98 | 15.29 | 0 | +0.17(+1.10%) |
Jul 11, 2013 | 15.60 | 15.60 | 15.10 | 15.13 | 1,221,355 | -0.32(-2.10%) |
Jul 10, 2013 | 15.85 | 16.00 | 15.33 | 15.45 | 0 | -0.41(-2.57%) |
Jul 09, 2013 | 15.70 | 15.94 | 15.57 | 15.86 | 0 | +0.22(+1.40%) |
Jul 08, 2013 | 15.55 | 15.68 | 15.40 | 15.64 | 0 | +0.19(+1.22%) |
Jul 05, 2013 | 15.13 | 15.46 | 14.92 | 15.45 | 0 | +0.36(+2.40%) |
Jul 03, 2013 | 14.77 | 15.10 | 14.64 | 15.09 | 0 | +0.28(+1.89%) |
Jul 02, 2013 | 14.61 | 15.10 | 14.61 | 14.81 | 0 | +0.14(+0.93%) |
Jul 01, 2013 | 14.33 | 14.71 | 14.22 | 14.67 | 0 | +0.48(+3.39%) |
Jun 28, 2013 | 13.83 | 14.24 | 13.71 | 14.19 | 1,170,714 | +0.43(+3.11%) |
Jun 27, 2013 | 13.64 | 13.82 | 13.64 | 13.76 | 0 | +0.17(+1.27%) |
Jun 26, 2013 | 13.86 | 13.89 | 13.55 | 13.59 | 0 | -0.14(-1.04%) |
Jun 25, 2013 | 13.38 | 13.82 | 13.21 | 13.73 | 0 | +0.50(+3.75%) |
Jun 24, 2013 | 13.02 | 13.29 | 12.86 | 13.24 | 0 | +0.15(+1.15%) |
Jun 21, 2013 | 13.03 | 13.26 | 13.03 | 13.09 | 1,289,427 | +0.08(+0.64%) |
Jun 20, 2013 | 12.89 | 13.10 | 12.84 | 13.01 | 0 | +0.00(+0.00%) |
Jun 19, 2013 | 13.07 | 13.16 | 13.00 | 13.01 | 0 | -0.10(-0.75%) |
Jun 18, 2013 | 13.03 | 13.20 | 12.98 | 13.10 | 0 | +0.12(+0.93%) |
Jun 17, 2013 | 13.00 | 13.07 | 12.90 | 12.98 | 0 | +0.05(+0.41%) |
Jun 14, 2013 | 12.99 | 13.03 | 12.92 | 12.93 | 0 | -0.09(-0.69%) |
Jun 13, 2013 | 12.77 | 13.07 | 12.74 | 13.02 | 349,637 | +0.26(+2.06%) |
Jun 12, 2013 | 12.83 | 12.86 | 12.68 | 12.76 | 474,092 | +0.02(+0.12%) |
Jun 11, 2013 | 12.86 | 12.88 | 12.68 | 12.74 | 598,813 | -0.27(-2.08%) |
Jun 10, 2013 | 12.95 | 13.05 | 12.90 | 13.01 | 0 | +0.06(+0.46%) |
Jun 07, 2013 | 12.95 | 12.99 | 12.81 | 12.95 | 0 | +0.06(+0.47%) |
Jun 06, 2013 | 12.75 | 12.91 | 12.70 | 12.89 | 0 | +0.12(+0.94%) |
Jun 05, 2013 | 12.93 | 12.99 | 12.77 | 12.77 | 0 | -0.20(-1.56%) |
Jun 04, 2013 | 13.15 | 13.19 | 12.91 | 12.98 | 0 | -0.18(-1.37%) |
Jun 03, 2013 | 13.18 | 13.18 | 12.98 | 13.16 | 616,500 | +0.01(+0.06%) |
May 31, 2013 | 13.00 | 13.19 | 12.93 | 13.15 | 621,972 | +0.11(+0.81%) |
May 30, 2013 | 13.03 | 13.05 | 12.93 | 13.04 | 0 | +0.04(+0.29%) |
May 29, 2013 | 13.02 | 13.10 | 12.93 | 13.01 | 390,152 | -0.14(-1.09%) |
May 28, 2013 | 13.22 | 13.30 | 13.06 | 13.15 | 382,747 | +0.06(+0.46%) |
May 24, 2013 | 13.03 | 13.13 | 12.97 | 13.09 | 0 | -0.02(-0.12%) |
May 23, 2013 | 13.06 | 13.14 | 12.86 | 13.10 | 0 | +0.01(+0.06%) |
May 22, 2013 | 13.25 | 13.34 | 13.05 | 13.10 | 0 | -0.17(-1.25%) |
May 21, 2013 | 13.26 | 13.31 | 13.16 | 13.26 | 0 | +0.02(+0.11%) |
May 20, 2013 | 13.22 | 13.31 | 13.19 | 13.25 | 0 | +0.02(+0.11%) |
May 17, 2013 | 13.21 | 13.27 | 13.16 | 13.23 | 0 | +0.10(+0.74%) |
May 16, 2013 | 13.29 | 13.29 | 13.12 | 13.13 | 447,271 | -0.11(-0.80%) |
May 15, 2013 | 13.00 | 13.24 | 13.00 | 13.24 | 0 | +0.35(+2.68%) |
May 13, 2013 | 12.87 | 12.96 | 12.79 | 12.89 | 0 | -0.02(-0.12%) |
May 10, 2013 | 12.90 | 12.95 | 12.83 | 12.91 | 0 | +0.03(+0.23%) |
May 09, 2013 | 13.01 | 13.01 | 12.86 | 12.88 | 0 | -0.12(-0.93%) |
May 08, 2013 | 12.92 | 13.02 | 12.84 | 13.00 | 0 | +0.03(+0.26%) |
May 07, 2013 | 12.85 | 12.97 | 12.83 | 12.96 | 0 | +0.17(+1.32%) |
May 06, 2013 | 12.77 | 12.86 | 12.76 | 12.79 | 0 | +0.02(+0.12%) |
May 03, 2013 | 12.78 | 12.86 | 12.76 | 12.78 | 0 | +0.10(+0.77%) |
May 02, 2013 | 12.67 | 12.78 | 12.65 | 12.68 | 0 | +0.02(+0.12%) |