Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 15.05 | 15.15 | 15.02 | 15.05 | 61,563 | -0.05(-0.34%) |
Jul 30, 2013 | 15.08 | 15.18 | 15.07 | 15.11 | 50,707 | +0.07(+0.44%) |
Jul 29, 2013 | 15.07 | 15.11 | 15.04 | 15.04 | 147,377 | -0.03(-0.19%) |
Jul 26, 2013 | 15.04 | 15.07 | 14.92 | 15.07 | 37,129 | +0.04(+0.29%) |
Jul 25, 2013 | 15.01 | 15.04 | 14.96 | 15.02 | 84,177 | +0.04(+0.29%) |
Jul 24, 2013 | 15.23 | 15.23 | 14.93 | 14.98 | 182,527 | -0.21(-1.35%) |
Jul 23, 2013 | 15.15 | 15.20 | 15.13 | 15.19 | 92,299 | +0.04(+0.29%) |
Jul 22, 2013 | 15.16 | 15.22 | 15.13 | 15.14 | 996,914 | -0.01(-0.05%) |
Jul 19, 2013 | 15.11 | 15.16 | 15.11 | 15.15 | 115,479 | +0.02(+0.15%) |
Jul 18, 2013 | 15.08 | 15.14 | 15.04 | 15.13 | 95,865 | +0.13(+0.88%) |
Jul 17, 2013 | 15.10 | 15.10 | 14.97 | 15.00 | 142,895 | -0.04(-0.24%) |
Jul 16, 2013 | 15.05 | 15.08 | 14.99 | 15.03 | 594,694 | -0.06(-0.39%) |
Jul 15, 2013 | 14.83 | 15.11 | 14.83 | 15.09 | 6,354,631 | +0.32(+2.13%) |
Jul 12, 2013 | 14.72 | 14.79 | 14.69 | 14.78 | 42,510 | +0.01(+0.10%) |
Jul 11, 2013 | 14.65 | 14.76 | 14.65 | 14.76 | 189,932 | +0.22(+1.51%) |
Jul 10, 2013 | 14.45 | 14.54 | 14.44 | 14.54 | 79,353 | +0.08(+0.56%) |
Jul 09, 2013 | 14.43 | 14.49 | 14.39 | 14.46 | 54,430 | +0.09(+0.64%) |
Jul 08, 2013 | 14.24 | 14.41 | 14.22 | 14.37 | 166,630 | +0.16(+1.11%) |
Jul 05, 2013 | 14.17 | 14.23 | 14.06 | 14.21 | 77,832 | -0.01(-0.05%) |
Jul 03, 2013 | 14.20 | 14.26 | 14.15 | 14.22 | 234,435 | -0.03(-0.21%) |
Jul 02, 2013 | 14.28 | 14.37 | 14.19 | 14.25 | 658,752 | +0.01(+0.05%) |
Jul 01, 2013 | 14.65 | 14.65 | 14.22 | 14.24 | 5,693,065 | -0.26(-1.77%) |
Jun 28, 2013 | 14.38 | 14.55 | 14.37 | 14.50 | 182,233 | +0.24(+1.71%) |
Jun 26, 2013 | 14.26 | 14.30 | 14.17 | 14.25 | 176,701 | +0.15(+1.08%) |
Jun 25, 2013 | 13.96 | 14.13 | 13.92 | 14.10 | 34,592 | +0.21(+1.53%) |
Jun 24, 2013 | 13.81 | 13.96 | 13.74 | 13.89 | 269,941 | -0.06(-0.42%) |
Jun 21, 2013 | 13.89 | 14.00 | 13.72 | 13.95 | 109,715 | +0.11(+0.76%) |
Jun 20, 2013 | 14.08 | 14.08 | 13.80 | 13.84 | 111,946 | -0.36(-2.51%) |
Jun 19, 2013 | 14.39 | 14.45 | 14.19 | 14.20 | 42,598 | -0.24(-1.70%) |
Jun 18, 2013 | 14.37 | 14.47 | 14.37 | 14.44 | 111,804 | +0.08(+0.55%) |
Jun 17, 2013 | 14.45 | 14.47 | 14.31 | 14.36 | 264,287 | +0.01(+0.05%) |
Jun 14, 2013 | 14.26 | 14.42 | 14.26 | 14.36 | 62,797 | +0.03(+0.20%) |
Jun 13, 2013 | 14.07 | 14.34 | 14.07 | 14.33 | 173,810 | +0.24(+1.69%) |
Jun 12, 2013 | 14.27 | 14.29 | 14.08 | 14.09 | 120,784 | -0.12(-0.81%) |
Jun 11, 2013 | 14.19 | 14.31 | 14.19 | 14.21 | 50,827 | -0.07(-0.49%) |
Jun 10, 2013 | 14.27 | 14.32 | 14.23 | 14.28 | 75,102 | -0.00(-0.02%) |
Jun 07, 2013 | 14.20 | 14.32 | 14.16 | 14.28 | 64,969 | +0.08(+0.56%) |
Jun 06, 2013 | 14.00 | 14.20 | 14.00 | 14.20 | 48,449 | +0.17(+1.18%) |
Jun 05, 2013 | 14.09 | 14.10 | 14.00 | 14.03 | 83,742 | -0.11(-0.77%) |
Jun 04, 2013 | 14.21 | 14.24 | 14.08 | 14.14 | 76,129 | -0.08(-0.54%) |
Jun 03, 2013 | 14.23 | 14.29 | 14.11 | 14.22 | 298,741 | +0.01(+0.09%) |
May 31, 2013 | 14.25 | 14.44 | 14.21 | 14.21 | 342,782 | -0.11(-0.76%) |
May 30, 2013 | 14.31 | 14.48 | 14.31 | 14.31 | 379,250 | +0.14(+1.02%) |
May 29, 2013 | 14.31 | 14.31 | 14.06 | 14.17 | 779,424 | -0.24(-1.70%) |
May 28, 2013 | 14.52 | 14.57 | 14.35 | 14.41 | 52,897 | -0.08(-0.56%) |
May 24, 2013 | 14.48 | 14.57 | 14.45 | 14.49 | 50,858 | -0.09(-0.62%) |
May 23, 2013 | 14.46 | 14.62 | 14.39 | 14.59 | 38,271 | -0.05(-0.37%) |
May 22, 2013 | 14.94 | 15.00 | 14.62 | 14.64 | 93,371 | -0.26(-1.75%) |
May 21, 2013 | 14.86 | 14.90 | 14.79 | 14.90 | 42,436 | +0.08(+0.54%) |
May 20, 2013 | 14.83 | 14.88 | 14.81 | 14.82 | 50,828 | -0.01(-0.10%) |
May 17, 2013 | 14.69 | 14.84 | 14.69 | 14.83 | 86,477 | +0.17(+1.18%) |
May 16, 2013 | 14.68 | 14.72 | 14.64 | 14.66 | 40,173 | -0.05(-0.34%) |
May 15, 2013 | 14.57 | 14.77 | 14.57 | 14.71 | 120,122 | +0.25(+1.75%) |
May 13, 2013 | 14.46 | 14.48 | 14.43 | 14.46 | 260,036 | -0.05(-0.35%) |
May 10, 2013 | 14.43 | 14.51 | 14.42 | 14.51 | 60,120 | +0.09(+0.60%) |
May 09, 2013 | 14.64 | 14.65 | 14.41 | 14.42 | 103,074 | -0.18(-1.24%) |
May 08, 2013 | 14.65 | 14.67 | 14.55 | 14.60 | 90,135 | -0.05(-0.34%) |
May 07, 2013 | 14.59 | 14.66 | 14.53 | 14.65 | 293,360 | +0.09(+0.64%) |
May 06, 2013 | 14.60 | 14.60 | 14.53 | 14.56 | 50,536 | -0.12(-0.84%) |
May 03, 2013 | 14.79 | 14.79 | 14.66 | 14.68 | 43,386 | +0.02(+0.15%) |
May 02, 2013 | 14.65 | 14.68 | 14.61 | 14.66 | 180,291 | +0.01(+0.10%) |