Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 14.80 | 15.09 | 14.80 | 14.96 | 277,340 | +0.16(+1.11%) |
Jul 30, 2013 | 15.02 | 15.07 | 14.73 | 14.80 | 184,067 | -0.17(-1.16%) |
Jul 29, 2013 | 15.47 | 15.49 | 14.81 | 14.97 | 396,502 | -0.50(-3.24%) |
Jul 26, 2013 | 14.57 | 15.51 | 14.57 | 15.47 | 975,304 | +0.96(+6.60%) |
Jul 25, 2013 | 14.31 | 14.51 | 14.23 | 14.51 | 326,806 | +0.25(+1.73%) |
Jul 24, 2013 | 14.02 | 14.58 | 13.55 | 14.27 | 1,422,892 | +0.03(+0.19%) |
Jul 23, 2013 | 14.19 | 14.32 | 14.11 | 14.24 | 309,796 | +0.09(+0.64%) |
Jul 22, 2013 | 14.20 | 14.23 | 14.13 | 14.15 | 291,860 | -0.05(-0.39%) |
Jul 19, 2013 | 14.06 | 14.20 | 13.98 | 14.20 | 154,071 | +0.16(+1.10%) |
Jul 18, 2013 | 13.66 | 14.07 | 13.66 | 14.05 | 316,335 | +0.45(+3.29%) |
Jul 17, 2013 | 13.28 | 13.65 | 13.25 | 13.60 | 167,219 | +0.37(+2.83%) |
Jul 16, 2013 | 13.36 | 13.46 | 13.20 | 13.23 | 244,701 | -0.14(-1.02%) |
Jul 15, 2013 | 13.41 | 13.48 | 13.34 | 13.36 | 178,666 | +0.05(+0.34%) |
Jul 12, 2013 | 13.23 | 13.40 | 13.22 | 13.32 | 156,957 | +0.05(+0.41%) |
Jul 11, 2013 | 13.68 | 13.68 | 13.15 | 13.26 | 171,861 | -0.29(-2.15%) |
Jul 10, 2013 | 13.64 | 13.64 | 13.42 | 13.56 | 303,620 | -0.07(-0.54%) |
Jul 09, 2013 | 13.24 | 13.63 | 13.18 | 13.63 | 484,406 | +0.47(+3.53%) |
Jul 08, 2013 | 13.44 | 13.55 | 13.05 | 13.16 | 496,895 | -0.20(-1.50%) |
Jul 05, 2013 | 13.38 | 13.39 | 13.09 | 13.36 | 210,488 | +0.14(+1.03%) |
Jul 03, 2013 | 13.28 | 13.37 | 13.10 | 13.23 | 110,522 | -0.15(-1.09%) |
Jul 02, 2013 | 13.10 | 13.38 | 12.85 | 13.37 | 386,621 | +0.34(+2.59%) |
Jul 01, 2013 | 12.73 | 13.27 | 12.72 | 13.04 | 537,101 | +0.30(+2.36%) |
Jun 28, 2013 | 12.63 | 12.82 | 12.43 | 12.73 | 2,505,510 | +0.42(+3.41%) |
Jun 26, 2013 | 12.49 | 12.54 | 12.11 | 12.32 | 282,270 | -0.11(-0.88%) |
Jun 25, 2013 | 12.57 | 12.63 | 12.32 | 12.42 | 197,506 | -0.04(-0.29%) |
Jun 24, 2013 | 12.00 | 12.53 | 11.97 | 12.46 | 481,017 | +0.38(+3.17%) |
Jun 21, 2013 | 11.95 | 12.23 | 11.92 | 12.08 | 308,380 | +0.19(+1.61%) |
Jun 20, 2013 | 12.26 | 12.32 | 11.78 | 11.89 | 586,753 | -0.55(-4.40%) |
Jun 19, 2013 | 12.68 | 12.68 | 12.43 | 12.43 | 171,042 | -0.23(-1.80%) |
Jun 18, 2013 | 12.68 | 12.69 | 12.36 | 12.66 | 333,020 | +0.03(+0.22%) |
Jun 17, 2013 | 12.33 | 12.74 | 12.32 | 12.63 | 364,727 | +0.36(+2.97%) |
Jun 14, 2013 | 12.44 | 12.45 | 12.14 | 12.27 | 217,939 | -0.14(-1.10%) |
Jun 13, 2013 | 12.06 | 12.44 | 12.00 | 12.41 | 222,235 | +0.31(+2.56%) |
Jun 12, 2013 | 12.14 | 12.47 | 12.04 | 12.10 | 193,283 | +0.00(+0.00%) |
Jun 11, 2013 | 12.09 | 12.27 | 12.01 | 12.10 | 364,920 | -0.16(-1.34%) |
Jun 10, 2013 | 12.36 | 12.45 | 12.11 | 12.26 | 520,794 | -0.05(-0.37%) |
Jun 07, 2013 | 12.15 | 12.41 | 12.13 | 12.31 | 277,583 | +0.16(+1.28%) |
Jun 06, 2013 | 12.11 | 12.47 | 12.10 | 12.15 | 441,597 | +0.07(+0.60%) |
Jun 05, 2013 | 12.53 | 12.53 | 12.08 | 12.08 | 426,222 | -0.47(-3.71%) |
Jun 04, 2013 | 12.45 | 12.62 | 12.41 | 12.54 | 384,222 | +0.07(+0.58%) |
Jun 03, 2013 | 12.86 | 12.86 | 12.32 | 12.47 | 588,626 | -0.31(-2.43%) |
May 31, 2013 | 13.00 | 13.02 | 12.78 | 12.78 | 291,603 | -0.25(-1.89%) |
May 30, 2013 | 12.64 | 13.11 | 12.51 | 13.03 | 639,152 | +0.43(+3.40%) |
May 29, 2013 | 12.16 | 12.65 | 12.12 | 12.60 | 599,378 | +0.52(+4.31%) |
May 28, 2013 | 12.33 | 12.43 | 12.04 | 12.08 | 581,451 | -0.16(-1.34%) |
May 24, 2013 | 12.42 | 12.50 | 12.21 | 12.24 | 282,755 | -0.25(-1.97%) |
May 23, 2013 | 12.01 | 12.52 | 11.95 | 12.49 | 393,596 | +0.30(+2.47%) |
May 22, 2013 | 12.15 | 12.82 | 12.07 | 12.19 | 984,610 | +0.05(+0.45%) |
May 21, 2013 | 12.11 | 12.20 | 11.97 | 12.13 | 388,682 | +0.01(+0.08%) |
May 20, 2013 | 12.15 | 12.41 | 12.00 | 12.12 | 388,439 | -0.11(-0.90%) |
May 17, 2013 | 12.80 | 12.94 | 12.10 | 12.23 | 519,582 | -0.69(-5.36%) |
May 16, 2013 | 12.74 | 13.00 | 12.67 | 12.93 | 484,602 | +0.18(+1.43%) |
May 15, 2013 | 12.02 | 12.77 | 12.01 | 12.74 | 473,004 | +0.84(+7.05%) |
May 13, 2013 | 12.03 | 12.11 | 11.86 | 11.90 | 253,767 | -0.09(-0.76%) |
May 10, 2013 | 11.96 | 12.04 | 11.89 | 12.00 | 110,084 | +0.04(+0.31%) |
May 09, 2013 | 12.11 | 12.18 | 11.95 | 11.96 | 234,239 | -0.15(-1.21%) |
May 08, 2013 | 12.10 | 12.26 | 12.00 | 12.11 | 112,474 | +0.02(+0.15%) |
May 07, 2013 | 11.97 | 12.12 | 11.96 | 12.09 | 172,859 | +0.15(+1.30%) |
May 06, 2013 | 12.19 | 12.20 | 11.85 | 11.93 | 376,718 | -0.11(-0.91%) |
May 03, 2013 | 11.59 | 12.15 | 11.53 | 12.04 | 654,697 | +0.51(+4.43%) |
May 02, 2013 | 11.75 | 11.96 | 11.52 | 11.53 | 497,271 | -0.08(-0.71%) |