Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 14.57 | 14.63 | 14.26 | 14.28 | 946,349 | -0.22(-1.55%) |
Jul 30, 2013 | 14.51 | 14.62 | 14.44 | 14.50 | 594,855 | +0.03(+0.20%) |
Jul 29, 2013 | 14.44 | 14.58 | 14.40 | 14.47 | 346,852 | +0.01(+0.08%) |
Jul 26, 2013 | 14.40 | 14.57 | 14.36 | 14.46 | 424,668 | +0.00(+0.00%) |
Jul 25, 2013 | 14.50 | 14.57 | 14.34 | 14.46 | 420,458 | -0.05(-0.36%) |
Jul 24, 2013 | 14.32 | 14.54 | 14.29 | 14.51 | 620,777 | +0.25(+1.73%) |
Jul 23, 2013 | 14.24 | 14.35 | 14.13 | 14.27 | 513,070 | +0.08(+0.57%) |
Jul 22, 2013 | 14.28 | 14.39 | 14.19 | 14.19 | 455,908 | -0.04(-0.28%) |
Jul 19, 2013 | 14.22 | 14.37 | 14.15 | 14.23 | 403,883 | -0.03(-0.24%) |
Jul 18, 2013 | 14.19 | 14.36 | 14.15 | 14.26 | 422,444 | +0.11(+0.81%) |
Jul 17, 2013 | 14.16 | 14.26 | 14.08 | 14.15 | 437,696 | +0.01(+0.08%) |
Jul 16, 2013 | 14.09 | 14.26 | 14.07 | 14.13 | 350,490 | -0.01(-0.04%) |
Jul 15, 2013 | 14.11 | 14.29 | 14.05 | 14.14 | 359,413 | -0.01(-0.08%) |
Jul 12, 2013 | 14.27 | 14.35 | 14.10 | 14.15 | 333,722 | -0.15(-1.05%) |
Jul 11, 2013 | 14.04 | 14.35 | 14.01 | 14.30 | 579,179 | +0.49(+3.52%) |
Jul 10, 2013 | 13.74 | 13.92 | 13.62 | 13.82 | 432,178 | +0.01(+0.04%) |
Jul 09, 2013 | 13.75 | 13.81 | 13.58 | 13.81 | 478,803 | +0.14(+1.04%) |
Jul 08, 2013 | 13.60 | 13.74 | 13.59 | 13.67 | 412,720 | +0.13(+0.93%) |
Jul 05, 2013 | 13.49 | 13.66 | 13.42 | 13.54 | 545,262 | +0.01(+0.08%) |
Jul 03, 2013 | 13.46 | 13.56 | 13.40 | 13.53 | 412,364 | +0.03(+0.21%) |
Jul 02, 2013 | 13.58 | 13.82 | 13.39 | 13.50 | 1,018,141 | -0.18(-1.34%) |
Jul 01, 2013 | 13.85 | 13.87 | 13.53 | 13.68 | 462,114 | -0.03(-0.25%) |
Jun 28, 2013 | 13.06 | 13.82 | 13.04 | 13.72 | 1,443,926 | +0.66(+5.03%) |
Jun 27, 2013 | 12.72 | 13.08 | 12.72 | 13.06 | 1,328,675 | +0.49(+3.91%) |
Jun 26, 2013 | 12.52 | 12.73 | 12.51 | 12.57 | 1,203,553 | +0.13(+1.06%) |
Jun 25, 2013 | 12.38 | 12.45 | 12.26 | 12.44 | 612,478 | +0.12(+0.97%) |
Jun 24, 2013 | 12.30 | 12.42 | 12.18 | 12.32 | 869,426 | -0.13(-1.05%) |
Jun 21, 2013 | 12.36 | 12.68 | 12.30 | 12.45 | 1,378,216 | +0.05(+0.37%) |
Jun 20, 2013 | 12.55 | 12.60 | 12.36 | 12.41 | 1,151,090 | -0.38(-2.99%) |
Jun 19, 2013 | 13.04 | 13.04 | 12.74 | 12.79 | 1,141,769 | -0.26(-1.97%) |
Jun 18, 2013 | 12.82 | 13.06 | 12.82 | 13.04 | 362,408 | +0.18(+1.38%) |
Jun 17, 2013 | 12.86 | 12.98 | 12.77 | 12.87 | 381,442 | +0.13(+1.03%) |
Jun 14, 2013 | 12.71 | 12.78 | 12.63 | 12.74 | 475,715 | +0.00(+0.00%) |
Jun 13, 2013 | 12.62 | 12.79 | 12.49 | 12.74 | 459,123 | +0.14(+1.09%) |
Jun 12, 2013 | 12.92 | 12.92 | 12.56 | 12.60 | 1,253,159 | -0.20(-1.52%) |
Jun 11, 2013 | 12.62 | 12.87 | 12.50 | 12.79 | 552,473 | +0.07(+0.53%) |
Jun 10, 2013 | 12.60 | 12.77 | 12.49 | 12.73 | 334,195 | +0.13(+1.03%) |
Jun 07, 2013 | 12.64 | 12.64 | 12.41 | 12.60 | 351,256 | +0.02(+0.18%) |
Jun 06, 2013 | 12.52 | 12.58 | 12.33 | 12.57 | 684,165 | +0.03(+0.23%) |
Jun 05, 2013 | 12.76 | 12.77 | 12.32 | 12.54 | 599,559 | -0.26(-1.99%) |
Jun 04, 2013 | 12.82 | 12.84 | 12.64 | 12.80 | 552,180 | -0.07(-0.57%) |
Jun 03, 2013 | 12.68 | 12.94 | 12.65 | 12.87 | 439,346 | +0.24(+1.88%) |
May 31, 2013 | 12.89 | 12.93 | 12.64 | 12.64 | 572,479 | -0.32(-2.49%) |
May 30, 2013 | 13.05 | 13.15 | 12.90 | 12.96 | 261,706 | -0.06(-0.43%) |
May 29, 2013 | 12.86 | 13.09 | 12.84 | 13.02 | 399,881 | +0.11(+0.83%) |
May 28, 2013 | 13.04 | 13.08 | 12.82 | 12.91 | 325,311 | -0.06(-0.44%) |
May 24, 2013 | 12.88 | 13.05 | 12.83 | 12.96 | 252,102 | -0.06(-0.48%) |
May 23, 2013 | 13.05 | 13.09 | 12.72 | 13.03 | 409,656 | -0.03(-0.22%) |
May 22, 2013 | 13.23 | 13.36 | 13.05 | 13.05 | 404,695 | -0.20(-1.54%) |
May 21, 2013 | 12.82 | 13.43 | 12.75 | 13.26 | 694,163 | +0.50(+3.91%) |
May 20, 2013 | 12.89 | 12.89 | 12.74 | 12.76 | 172,038 | -0.06(-0.49%) |
May 17, 2013 | 12.91 | 12.91 | 12.71 | 12.82 | 282,404 | -0.04(-0.31%) |
May 16, 2013 | 12.87 | 13.00 | 12.83 | 12.86 | 368,181 | -0.02(-0.13%) |
May 15, 2013 | 12.78 | 12.93 | 12.76 | 12.88 | 539,914 | -0.12(-0.92%) |
May 13, 2013 | 12.95 | 13.02 | 12.83 | 13.00 | 280,936 | +0.14(+1.05%) |
May 10, 2013 | 12.83 | 12.88 | 12.79 | 12.86 | 339,532 | -0.02(-0.17%) |
May 09, 2013 | 12.97 | 13.04 | 12.86 | 12.89 | 282,430 | -0.08(-0.61%) |
May 08, 2013 | 13.01 | 13.08 | 12.89 | 12.96 | 325,622 | -0.02(-0.13%) |
May 07, 2013 | 12.90 | 13.09 | 12.90 | 12.98 | 359,563 | +0.13(+1.01%) |
May 06, 2013 | 12.81 | 12.89 | 12.79 | 12.85 | 245,728 | +0.02(+0.18%) |
May 03, 2013 | 12.90 | 13.05 | 12.82 | 12.83 | 367,321 | +0.03(+0.26%) |
May 02, 2013 | 12.78 | 12.89 | 12.69 | 12.80 | 386,475 | +0.04(+0.31%) |