Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 18.80 | 19.17 | 18.79 | 18.82 | 0 | +0.15(+0.80%) |
Jul 30, 2013 | 18.62 | 18.83 | 18.55 | 18.67 | 0 | +0.10(+0.54%) |
Jul 29, 2013 | 19.06 | 19.10 | 18.48 | 18.57 | 0 | -0.51(-2.67%) |
Jul 26, 2013 | 19.01 | 19.40 | 18.86 | 19.08 | 0 | -0.16(-0.83%) |
Jul 25, 2013 | 19.04 | 19.34 | 18.95 | 19.24 | 0 | +0.23(+1.21%) |
Jul 24, 2013 | 18.86 | 19.12 | 18.60 | 19.01 | 0 | +0.31(+1.66%) |
Jul 23, 2013 | 18.40 | 18.78 | 18.06 | 18.70 | 0 | +0.35(+1.91%) |
Jul 22, 2013 | 18.50 | 18.68 | 17.46 | 18.35 | 0 | +0.89(+5.10%) |
Jul 19, 2013 | 16.57 | 17.85 | 16.46 | 17.46 | 1,015,225 | +0.89(+5.37%) |
Jul 18, 2013 | 15.66 | 16.68 | 15.45 | 16.57 | 0 | +1.06(+6.83%) |
Jul 17, 2013 | 15.46 | 15.52 | 15.28 | 15.51 | 109,743 | +0.12(+0.78%) |
Jul 16, 2013 | 15.51 | 15.67 | 15.25 | 15.39 | 0 | -0.11(-0.71%) |
Jul 15, 2013 | 15.44 | 15.64 | 15.18 | 15.50 | 0 | +0.03(+0.19%) |
Jul 12, 2013 | 15.35 | 15.59 | 15.32 | 15.47 | 0 | +0.13(+0.85%) |
Jul 11, 2013 | 14.97 | 15.40 | 14.93 | 15.34 | 0 | +0.55(+3.72%) |
Jul 10, 2013 | 14.86 | 14.95 | 14.71 | 14.79 | 0 | -0.09(-0.60%) |
Jul 09, 2013 | 15.18 | 15.11 | 14.77 | 14.88 | 0 | -0.23(-1.52%) |
Jul 08, 2013 | 15.00 | 15.32 | 14.87 | 15.11 | 0 | +0.11(+0.73%) |
Jul 05, 2013 | 14.69 | 15.00 | 14.49 | 15.00 | 0 | +0.58(+4.02%) |
Jul 03, 2013 | 14.24 | 14.56 | 14.24 | 14.42 | 0 | +0.06(+0.42%) |
Jul 02, 2013 | 13.59 | 14.38 | 13.58 | 14.36 | 0 | +0.78(+5.74%) |
Jul 01, 2013 | 13.45 | 13.77 | 13.33 | 13.58 | 0 | +0.20(+1.49%) |
Jun 28, 2013 | 13.47 | 13.55 | 13.31 | 13.38 | 1,423,096 | -0.07(-0.52%) |
Jun 26, 2013 | 13.66 | 13.74 | 13.29 | 13.45 | 0 | -0.09(-0.66%) |
Jun 25, 2013 | 13.61 | 13.69 | 13.30 | 13.54 | 0 | +0.04(+0.30%) |
Jun 24, 2013 | 13.95 | 14.09 | 13.50 | 13.50 | 0 | -0.57(-4.05%) |
Jun 21, 2013 | 14.11 | 14.16 | 13.80 | 14.07 | 465,236 | +0.00(+0.00%) |
Jun 20, 2013 | 14.11 | 14.31 | 13.94 | 14.07 | 0 | -0.22(-1.54%) |
Jun 19, 2013 | 14.47 | 14.69 | 14.26 | 14.29 | 0 | -0.22(-1.52%) |
Jun 18, 2013 | 14.39 | 14.72 | 14.27 | 14.51 | 0 | +0.19(+1.33%) |
Jun 17, 2013 | 14.00 | 14.46 | 13.87 | 14.32 | 0 | +0.42(+3.02%) |
Jun 14, 2013 | 14.05 | 14.43 | 13.90 | 13.90 | 0 | -0.17(-1.21%) |
Jun 13, 2013 | 14.07 | 14.18 | 13.90 | 14.07 | 312,672 | +0.00(+0.00%) |
Jun 12, 2013 | 14.41 | 14.57 | 13.98 | 14.07 | 174,032 | -0.25(-1.75%) |
Jun 11, 2013 | 14.39 | 14.57 | 14.24 | 14.32 | 192,443 | -0.26(-1.78%) |
Jun 10, 2013 | 14.43 | 14.69 | 14.31 | 14.58 | 0 | +0.20(+1.39%) |
Jun 07, 2013 | 14.35 | 14.58 | 14.25 | 14.38 | 0 | +0.12(+0.84%) |
Jun 06, 2013 | 14.16 | 14.41 | 13.91 | 14.26 | 279,120 | +0.10(+0.71%) |
Jun 05, 2013 | 14.38 | 14.57 | 14.06 | 14.16 | 0 | -0.27(-1.87%) |
Jun 04, 2013 | 14.73 | 14.93 | 14.36 | 14.43 | 0 | -0.28(-1.90%) |
Jun 03, 2013 | 15.11 | 15.27 | 14.43 | 14.71 | 501,125 | -0.39(-2.58%) |
May 31, 2013 | 14.66 | 15.79 | 14.66 | 15.10 | 1,104,118 | +0.35(+2.37%) |
May 30, 2013 | 14.96 | 15.00 | 14.47 | 14.75 | 363,142 | -0.17(-1.14%) |
May 29, 2013 | 14.69 | 15.00 | 14.59 | 14.92 | 272,766 | +0.15(+1.02%) |
May 28, 2013 | 14.73 | 15.00 | 14.70 | 14.77 | 242,839 | +0.28(+1.93%) |
May 24, 2013 | 14.53 | 14.55 | 14.26 | 14.49 | 0 | -0.15(-1.02%) |
May 23, 2013 | 14.54 | 14.81 | 14.38 | 14.64 | 0 | -0.11(-0.75%) |
May 22, 2013 | 14.87 | 15.25 | 14.63 | 14.75 | 0 | -0.10(-0.67%) |
May 21, 2013 | 14.55 | 15.03 | 14.45 | 14.85 | 0 | +0.26(+1.78%) |
May 20, 2013 | 14.54 | 14.68 | 14.34 | 14.59 | 0 | -0.05(-0.34%) |
May 17, 2013 | 14.28 | 14.82 | 14.28 | 14.64 | 0 | +0.36(+2.52%) |
May 16, 2013 | 14.53 | 14.82 | 14.26 | 14.28 | 408,609 | -0.26(-1.79%) |
May 15, 2013 | 14.65 | 14.85 | 14.51 | 14.54 | 0 | +0.08(+0.55%) |
May 13, 2013 | 14.28 | 14.62 | 14.24 | 14.46 | 0 | +0.12(+0.84%) |
May 10, 2013 | 14.31 | 14.48 | 14.08 | 14.34 | 0 | +0.09(+0.63%) |
May 09, 2013 | 14.09 | 14.43 | 13.90 | 14.25 | 0 | +0.17(+1.21%) |
May 08, 2013 | 13.81 | 14.14 | 13.81 | 14.08 | 0 | +0.27(+1.96%) |
May 07, 2013 | 13.59 | 13.98 | 13.43 | 13.81 | 0 | +0.24(+1.77%) |
May 06, 2013 | 13.34 | 13.85 | 13.34 | 13.57 | 0 | +0.22(+1.65%) |
May 03, 2013 | 13.56 | 13.56 | 13.27 | 13.35 | 0 | -0.03(-0.22%) |
May 02, 2013 | 13.93 | 14.07 | 13.24 | 13.38 | 0 | -0.54(-3.88%) |