Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 13.23 | 13.23 | 13.05 | 13.17 | 56,891 | +0.00(+0.00%) |
Jul 30, 2013 | 13.20 | 13.20 | 13.07 | 13.17 | 60,571 | +0.01(+0.08%) |
Jul 29, 2013 | 13.17 | 13.21 | 13.10 | 13.16 | 90,370 | +0.03(+0.23%) |
Jul 26, 2013 | 13.07 | 13.16 | 13.04 | 13.13 | 67,435 | +0.04(+0.31%) |
Jul 25, 2013 | 13.07 | 13.11 | 12.97 | 13.09 | 71,213 | +0.01(+0.08%) |
Jul 24, 2013 | 13.18 | 13.18 | 13.02 | 13.08 | 48,274 | -0.04(-0.30%) |
Jul 23, 2013 | 13.12 | 13.13 | 13.06 | 13.12 | 35,146 | +0.10(+0.77%) |
Jul 22, 2013 | 13.03 | 13.09 | 12.99 | 13.02 | 43,651 | -0.05(-0.38%) |
Jul 19, 2013 | 13.01 | 13.08 | 12.97 | 13.07 | 63,028 | -0.03(-0.23%) |
Jul 18, 2013 | 13.02 | 13.10 | 13.00 | 13.10 | 35,604 | +0.08(+0.58%) |
Jul 17, 2013 | 12.86 | 13.05 | 12.86 | 13.02 | 44,206 | +0.17(+1.35%) |
Jul 16, 2013 | 12.99 | 12.99 | 12.83 | 12.85 | 50,718 | -0.09(-0.70%) |
Jul 15, 2013 | 12.85 | 12.94 | 12.83 | 12.94 | 59,902 | +0.12(+0.94%) |
Jul 12, 2013 | 12.89 | 12.90 | 12.82 | 12.82 | 49,234 | -0.05(-0.39%) |
Jul 11, 2013 | 12.68 | 12.87 | 12.65 | 12.87 | 51,470 | +0.16(+1.26%) |
Jul 10, 2013 | 12.65 | 12.72 | 12.62 | 12.71 | 37,933 | +0.06(+0.47%) |
Jul 09, 2013 | 12.69 | 12.65 | 12.56 | 12.65 | 58,921 | +0.04(+0.32%) |
Jul 08, 2013 | 12.70 | 12.70 | 12.55 | 12.61 | 78,444 | -0.02(-0.16%) |
Jul 05, 2013 | 12.90 | 12.90 | 12.60 | 12.63 | 93,257 | -0.37(-2.85%) |
Jul 03, 2013 | 12.94 | 13.02 | 12.84 | 13.00 | 31,517 | -0.03(-0.23%) |
Jul 02, 2013 | 13.07 | 13.09 | 12.87 | 13.03 | 40,122 | +0.01(+0.08%) |
Jul 01, 2013 | 12.90 | 13.09 | 12.88 | 13.02 | 44,805 | +0.20(+1.56%) |
Jun 28, 2013 | 12.92 | 12.92 | 12.82 | 12.82 | 35,813 | +0.07(+0.55%) |
Jun 26, 2013 | 12.68 | 12.88 | 12.65 | 12.75 | 171,962 | +0.10(+0.79%) |
Jun 25, 2013 | 12.58 | 12.66 | 12.45 | 12.65 | 183,095 | +0.08(+0.64%) |
Jun 24, 2013 | 12.68 | 12.68 | 12.33 | 12.57 | 108,472 | -0.19(-1.49%) |
Jun 21, 2013 | 12.89 | 12.94 | 12.65 | 12.76 | 69,327 | -0.06(-0.47%) |
Jun 20, 2013 | 12.88 | 12.99 | 12.58 | 12.82 | 160,996 | -0.20(-1.54%) |
Jun 19, 2013 | 13.15 | 13.19 | 12.97 | 13.02 | 72,290 | -0.15(-1.14%) |
Jun 18, 2013 | 13.21 | 13.21 | 13.05 | 13.17 | 63,987 | -0.02(-0.15%) |
Jun 17, 2013 | 13.15 | 13.39 | 13.15 | 13.19 | 76,403 | +0.02(+0.15%) |
Jun 14, 2013 | 13.18 | 13.23 | 13.11 | 13.17 | 69,577 | -0.03(-0.23%) |
Jun 13, 2013 | 12.85 | 13.20 | 12.74 | 13.20 | 100,784 | +0.21(+1.62%) |
Jun 12, 2013 | 13.13 | 13.18 | 12.95 | 12.99 | 104,605 | -0.16(-1.22%) |
Jun 11, 2013 | 13.16 | 13.19 | 13.05 | 13.15 | 88,058 | -0.07(-0.53%) |
Jun 10, 2013 | 13.36 | 13.36 | 13.20 | 13.22 | 103,987 | -0.18(-1.34%) |
Jun 07, 2013 | 13.41 | 13.44 | 13.36 | 13.40 | 101,366 | -0.02(-0.15%) |
Jun 06, 2013 | 13.35 | 13.42 | 13.28 | 13.42 | 75,276 | +0.05(+0.37%) |
Jun 05, 2013 | 13.45 | 13.47 | 13.35 | 13.37 | 52,684 | -0.07(-0.52%) |
Jun 04, 2013 | 13.38 | 13.44 | 13.13 | 13.44 | 100,425 | +0.01(+0.07%) |
Jun 03, 2013 | 13.64 | 13.67 | 13.37 | 13.43 | 73,771 | -0.19(-1.40%) |
May 31, 2013 | 13.79 | 13.84 | 13.53 | 13.62 | 76,912 | -0.13(-0.95%) |
May 30, 2013 | 13.76 | 13.86 | 13.74 | 13.75 | 90,926 | +0.08(+0.59%) |
May 29, 2013 | 14.02 | 14.02 | 13.63 | 13.67 | 185,527 | -0.35(-2.50%) |
May 28, 2013 | 14.18 | 14.20 | 13.96 | 14.02 | 94,826 | -0.10(-0.71%) |
May 24, 2013 | 14.13 | 14.15 | 14.08 | 14.12 | 32,031 | +0.02(+0.14%) |
May 23, 2013 | 14.21 | 14.21 | 14.08 | 14.10 | 50,982 | -0.16(-1.12%) |
May 22, 2013 | 14.28 | 14.30 | 14.24 | 14.26 | 43,407 | +0.00(+0.00%) |
May 21, 2013 | 14.20 | 14.28 | 14.20 | 14.26 | 49,192 | +0.04(+0.28%) |
May 20, 2013 | 14.17 | 14.28 | 14.17 | 14.22 | 97,360 | +0.02(+0.14%) |
May 17, 2013 | 14.30 | 14.30 | 14.18 | 14.20 | 51,952 | -0.08(-0.56%) |
May 16, 2013 | 14.27 | 14.28 | 14.22 | 14.28 | 39,603 | +0.01(+0.07%) |
May 15, 2013 | 14.24 | 14.27 | 14.16 | 14.27 | 68,704 | +0.00(+0.00%) |
May 13, 2013 | 14.30 | 14.30 | 14.25 | 14.27 | 41,278 | -0.11(-0.76%) |
May 10, 2013 | 14.42 | 14.42 | 14.33 | 14.38 | 50,386 | -0.02(-0.14%) |
May 09, 2013 | 14.35 | 14.40 | 14.35 | 14.40 | 33,275 | +0.00(+0.00%) |
May 08, 2013 | 14.32 | 14.40 | 14.32 | 14.40 | 32,430 | +0.06(+0.42%) |
May 07, 2013 | 14.28 | 14.34 | 14.27 | 14.34 | 25,103 | +0.05(+0.35%) |
May 06, 2013 | 14.23 | 14.29 | 14.18 | 14.29 | 35,099 | +0.04(+0.28%) |
May 03, 2013 | 14.32 | 14.30 | 14.25 | 14.25 | 46,449 | -0.05(-0.35%) |
May 02, 2013 | 14.25 | 14.32 | 14.20 | 14.30 | 51,280 | +0.08(+0.56%) |