Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 14.23 | 14.31 | 13.87 | 14.00 | 594,645 | -0.20(-1.44%) |
Jul 30, 2013 | 14.28 | 14.38 | 14.17 | 14.21 | 201,820 | -0.04(-0.31%) |
Jul 29, 2013 | 14.34 | 14.38 | 14.24 | 14.25 | 132,686 | -0.12(-0.83%) |
Jul 26, 2013 | 14.31 | 14.38 | 14.25 | 14.37 | 133,209 | +0.02(+0.16%) |
Jul 25, 2013 | 14.33 | 14.37 | 14.24 | 14.35 | 230,926 | +0.03(+0.21%) |
Jul 24, 2013 | 14.62 | 14.62 | 14.24 | 14.32 | 298,351 | -0.30(-2.08%) |
Jul 23, 2013 | 14.63 | 14.66 | 14.56 | 14.63 | 236,423 | -0.01(-0.05%) |
Jul 22, 2013 | 14.58 | 14.65 | 14.57 | 14.63 | 189,761 | +0.06(+0.41%) |
Jul 19, 2013 | 14.54 | 14.63 | 14.54 | 14.57 | 351,764 | -0.04(-0.25%) |
Jul 18, 2013 | 14.48 | 14.61 | 14.48 | 14.61 | 389,989 | +0.14(+0.98%) |
Jul 17, 2013 | 14.48 | 14.51 | 14.39 | 14.47 | 474,503 | +0.06(+0.41%) |
Jul 16, 2013 | 14.39 | 14.46 | 14.38 | 14.41 | 381,871 | +0.00(+0.00%) |
Jul 15, 2013 | 14.35 | 14.45 | 14.32 | 14.41 | 359,742 | +0.06(+0.39%) |
Jul 12, 2013 | 14.44 | 14.46 | 14.28 | 14.35 | 190,845 | -0.09(-0.64%) |
Jul 11, 2013 | 14.24 | 14.45 | 14.24 | 14.45 | 332,948 | +0.37(+2.61%) |
Jul 10, 2013 | 14.06 | 14.12 | 13.97 | 14.08 | 487,300 | -0.00(-0.03%) |
Jul 09, 2013 | 13.93 | 14.13 | 13.90 | 14.08 | 1,055,136 | +0.19(+1.34%) |
Jul 08, 2013 | 13.90 | 14.02 | 13.88 | 13.90 | 704,976 | +0.04(+0.27%) |
Jul 05, 2013 | 13.93 | 13.93 | 13.59 | 13.86 | 317,668 | -0.06(-0.43%) |
Jul 03, 2013 | 14.43 | 14.43 | 13.78 | 13.92 | 583,115 | -0.10(-0.69%) |
Jul 02, 2013 | 13.79 | 14.04 | 13.79 | 14.02 | 1,146,165 | +0.22(+1.56%) |
Jul 01, 2013 | 13.89 | 13.98 | 13.78 | 13.80 | 1,294,219 | -0.06(-0.43%) |
Jun 28, 2013 | 13.86 | 13.97 | 13.78 | 13.86 | 2,437,061 | +0.22(+1.58%) |
Jun 26, 2013 | 13.56 | 13.67 | 13.52 | 13.64 | 11,730,738 | +0.19(+1.38%) |
Jun 25, 2013 | 13.35 | 13.52 | 13.26 | 13.46 | 404,626 | +0.23(+1.74%) |
Jun 24, 2013 | 13.08 | 13.51 | 12.95 | 13.23 | 953,188 | -0.07(-0.50%) |
Jun 21, 2013 | 13.22 | 13.41 | 13.06 | 13.29 | 977,413 | +0.16(+1.19%) |
Jun 20, 2013 | 13.53 | 13.55 | 13.06 | 13.14 | 523,516 | -0.55(-3.99%) |
Jun 19, 2013 | 14.11 | 14.15 | 13.66 | 13.68 | 230,674 | -0.44(-3.14%) |
Jun 18, 2013 | 14.05 | 14.21 | 14.00 | 14.13 | 160,603 | +0.07(+0.50%) |
Jun 17, 2013 | 14.10 | 14.18 | 13.97 | 14.06 | 562,291 | +0.03(+0.24%) |
Jun 14, 2013 | 13.96 | 14.17 | 13.93 | 14.02 | 219,599 | +0.06(+0.42%) |
Jun 13, 2013 | 13.57 | 13.99 | 13.55 | 13.96 | 769,937 | +0.38(+2.77%) |
Jun 12, 2013 | 13.85 | 13.85 | 13.55 | 13.59 | 392,849 | -0.21(-1.50%) |
Jun 11, 2013 | 13.86 | 13.94 | 13.77 | 13.80 | 433,888 | -0.19(-1.37%) |
Jun 10, 2013 | 14.12 | 14.16 | 13.96 | 13.99 | 1,652,464 | -0.12(-0.85%) |
Jun 07, 2013 | 14.19 | 14.19 | 13.93 | 14.11 | 472,872 | -0.03(-0.20%) |
Jun 06, 2013 | 13.88 | 14.13 | 13.81 | 14.13 | 230,172 | +0.24(+1.75%) |
Jun 05, 2013 | 13.99 | 14.05 | 13.85 | 13.89 | 321,742 | -0.14(-1.00%) |
Jun 04, 2013 | 14.23 | 14.26 | 14.02 | 14.03 | 321,471 | -0.18(-1.25%) |
Jun 03, 2013 | 14.13 | 14.27 | 14.03 | 14.21 | 421,367 | +0.06(+0.43%) |
May 31, 2013 | 14.31 | 14.39 | 14.15 | 14.15 | 396,176 | -0.18(-1.22%) |
May 30, 2013 | 14.47 | 14.56 | 14.31 | 14.32 | 311,123 | -0.15(-1.05%) |
May 29, 2013 | 14.67 | 14.67 | 14.29 | 14.47 | 667,415 | -0.29(-1.95%) |
May 28, 2013 | 15.04 | 15.10 | 14.70 | 14.76 | 431,173 | -0.16(-1.04%) |
May 24, 2013 | 14.93 | 14.93 | 14.76 | 14.92 | 172,595 | -0.03(-0.20%) |
May 23, 2013 | 15.09 | 15.09 | 14.86 | 14.95 | 356,207 | -0.28(-1.83%) |
May 22, 2013 | 15.65 | 15.75 | 15.14 | 15.23 | 181,883 | -0.40(-2.54%) |
May 21, 2013 | 15.56 | 15.65 | 15.56 | 15.62 | 104,870 | +0.10(+0.64%) |
May 20, 2013 | 15.49 | 15.54 | 15.46 | 15.52 | 117,109 | +0.02(+0.14%) |
May 17, 2013 | 15.48 | 15.50 | 15.41 | 15.50 | 129,774 | +0.09(+0.57%) |
May 16, 2013 | 15.49 | 15.52 | 15.36 | 15.41 | 166,634 | -0.07(-0.43%) |
May 15, 2013 | 15.38 | 15.48 | 15.27 | 15.48 | 217,195 | +0.20(+1.30%) |
May 13, 2013 | 15.22 | 15.29 | 15.19 | 15.28 | 95,193 | +0.07(+0.44%) |
May 10, 2013 | 15.20 | 15.21 | 15.14 | 15.21 | 103,618 | +0.07(+0.44%) |
May 09, 2013 | 15.24 | 15.26 | 15.12 | 15.15 | 124,524 | -0.11(-0.73%) |
May 08, 2013 | 15.26 | 15.28 | 15.17 | 15.26 | 175,459 | +0.01(+0.10%) |
May 07, 2013 | 15.18 | 15.30 | 15.16 | 15.24 | 124,370 | +0.07(+0.49%) |
May 06, 2013 | 15.12 | 15.17 | 15.11 | 15.17 | 154,242 | +0.10(+0.63%) |
May 03, 2013 | 15.12 | 15.15 | 15.05 | 15.07 | 129,644 | +0.04(+0.25%) |
May 02, 2013 | 14.93 | 15.07 | 14.93 | 15.04 | 145,904 | +0.12(+0.79%) |