Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 15.10 | 15.49 | 15.10 | 15.23 | 23,355 | +0.06(+0.40%) |
Jul 30, 2013 | 15.18 | 15.20 | 15.16 | 15.17 | 7,303 | -0.03(-0.20%) |
Jul 29, 2013 | 15.30 | 15.35 | 15.06 | 15.20 | 24,301 | -0.14(-0.91%) |
Jul 26, 2013 | 15.42 | 15.44 | 15.34 | 15.34 | 4,039 | -0.10(-0.65%) |
Jul 25, 2013 | 15.28 | 15.50 | 15.28 | 15.44 | 12,577 | +0.11(+0.72%) |
Jul 24, 2013 | 15.54 | 15.56 | 15.25 | 15.33 | 11,866 | -0.13(-0.84%) |
Jul 23, 2013 | 15.44 | 15.56 | 15.35 | 15.46 | 23,344 | +0.00(+0.00%) |
Jul 22, 2013 | 15.65 | 15.65 | 15.30 | 15.46 | 6,247 | -0.19(-1.21%) |
Jul 19, 2013 | 15.18 | 15.70 | 15.18 | 15.65 | 20,754 | +0.26(+1.69%) |
Jul 18, 2013 | 15.05 | 15.39 | 15.05 | 15.39 | 16,075 | +0.36(+2.40%) |
Jul 17, 2013 | 14.82 | 15.03 | 14.82 | 15.03 | 9,760 | +0.11(+0.74%) |
Jul 16, 2013 | 15.16 | 15.19 | 14.90 | 14.92 | 9,196 | -0.23(-1.52%) |
Jul 15, 2013 | 14.83 | 15.20 | 14.83 | 15.15 | 48,163 | +0.25(+1.68%) |
Jul 12, 2013 | 15.01 | 15.04 | 14.90 | 14.90 | 9,361 | -0.10(-0.67%) |
Jul 11, 2013 | 14.97 | 15.02 | 14.97 | 15.00 | 7,909 | +0.07(+0.47%) |
Jul 10, 2013 | 14.95 | 15.00 | 14.91 | 14.93 | 10,535 | -0.01(-0.07%) |
Jul 09, 2013 | 15.25 | 15.24 | 14.90 | 14.94 | 9,995 | -0.30(-1.97%) |
Jul 08, 2013 | 15.10 | 15.25 | 14.95 | 15.24 | 12,028 | +0.17(+1.13%) |
Jul 05, 2013 | 14.84 | 15.07 | 14.75 | 15.07 | 42,281 | +0.26(+1.76%) |
Jul 04, 2013 | 14.84 | 14.85 | 14.80 | 14.81 | 1,206 | -0.07(-0.47%) |
Jul 03, 2013 | 14.60 | 14.89 | 14.60 | 14.88 | 23,662 | +0.20(+1.36%) |
Jul 02, 2013 | 14.55 | 14.94 | 14.55 | 14.68 | 21,961 | +0.13(+0.89%) |
Jun 28, 2013 | 14.55 | 14.55 | 14.55 | 0 | +0.16(+1.11%) | |
Jun 26, 2013 | 14.16 | 14.39 | 14.16 | 14.39 | 9,025 | +0.24(+1.70%) |
Jun 25, 2013 | 14.42 | 14.43 | 14.13 | 14.15 | 32,963 | -0.27(-1.87%) |
Jun 24, 2013 | 14.53 | 14.54 | 14.37 | 14.42 | 11,170 | -0.11(-0.76%) |
Jun 21, 2013 | 14.76 | 14.81 | 14.53 | 14.53 | 21,691 | -0.17(-1.16%) |
Jun 20, 2013 | 14.52 | 14.71 | 14.52 | 14.70 | 31,498 | +0.04(+0.27%) |
Jun 19, 2013 | 14.66 | 14.81 | 14.60 | 14.66 | 47,386 | -0.11(-0.74%) |
Jun 18, 2013 | 14.60 | 14.79 | 14.60 | 14.77 | 9,045 | +0.21(+1.44%) |
Jun 17, 2013 | 14.39 | 14.66 | 14.39 | 14.56 | 78,189 | +0.22(+1.53%) |
Jun 14, 2013 | 14.55 | 14.55 | 14.10 | 14.34 | 15,585 | -0.19(-1.31%) |
Jun 13, 2013 | 14.65 | 14.65 | 14.50 | 14.53 | 16,534 | +0.02(+0.14%) |
Jun 12, 2013 | 14.66 | 14.66 | 14.35 | 14.51 | 15,337 | -0.19(-1.29%) |
Jun 11, 2013 | 14.57 | 14.75 | 14.53 | 14.70 | 15,134 | +0.00(+0.00%) |
Jun 10, 2013 | 14.60 | 14.84 | 14.49 | 14.70 | 17,605 | +0.15(+1.03%) |
Jun 07, 2013 | 14.58 | 14.89 | 14.54 | 14.55 | 130,389 | -0.01(-0.07%) |
Jun 06, 2013 | 14.87 | 14.93 | 14.56 | 14.56 | 16,150 | -0.39(-2.61%) |
Jun 05, 2013 | 14.87 | 14.97 | 14.87 | 14.95 | 15,802 | +0.02(+0.17%) |
Jun 04, 2013 | 14.90 | 15.18 | 14.90 | 14.93 | 13,047 | +0.03(+0.17%) |
Jun 03, 2013 | 14.68 | 14.95 | 14.56 | 14.90 | 38,450 | +0.20(+1.36%) |
May 31, 2013 | 14.11 | 14.70 | 14.10 | 14.70 | 13,578 | +0.47(+3.30%) |
May 30, 2013 | 14.11 | 14.23 | 14.11 | 14.23 | 5,732 | +0.05(+0.35%) |
May 29, 2013 | 14.06 | 14.18 | 14.06 | 14.18 | 13,737 | +0.13(+0.93%) |
May 28, 2013 | 14.49 | 14.49 | 14.05 | 14.05 | 29,573 | -0.43(-2.97%) |
May 27, 2013 | 14.19 | 14.58 | 14.19 | 14.48 | 35,622 | -0.34(-2.29%) |
May 24, 2013 | 14.68 | 14.82 | 14.63 | 14.82 | 17,115 | +0.14(+0.95%) |
May 23, 2013 | 14.51 | 14.70 | 14.50 | 14.68 | 20,352 | -0.07(-0.47%) |
May 22, 2013 | 15.06 | 15.08 | 14.75 | 14.75 | 36,896 | -0.31(-2.06%) |
May 21, 2013 | 14.74 | 15.06 | 14.74 | 15.06 | 63,303 | +0.31(+2.10%) |
May 17, 2013 | 14.75 | 14.75 | 14.75 | 0 | +0.11(+0.75%) | |
May 16, 2013 | 14.56 | 14.64 | 14.33 | 14.64 | 9,205 | +0.34(+2.38%) |
May 15, 2013 | 14.17 | 14.43 | 14.17 | 14.30 | 13,749 | +0.20(+1.42%) |
May 13, 2013 | 13.80 | 14.10 | 13.80 | 14.10 | 3,932 | +0.30(+2.17%) |
May 10, 2013 | 13.63 | 13.91 | 13.63 | 13.80 | 4,112 | -0.11(-0.79%) |
May 09, 2013 | 14.18 | 14.21 | 13.75 | 13.91 | 24,139 | -0.33(-2.32%) |
May 08, 2013 | 14.09 | 14.31 | 13.95 | 14.24 | 52,899 | +0.19(+1.35%) |
May 07, 2013 | 14.00 | 14.09 | 14.00 | 14.05 | 15,385 | -0.18(-1.26%) |
May 06, 2013 | 14.07 | 14.34 | 14.07 | 14.23 | 11,149 | +0.22(+1.57%) |
May 03, 2013 | 14.17 | 14.76 | 14.01 | 14.01 | 16,533 | -0.09(-0.64%) |
May 02, 2013 | 13.81 | 14.38 | 13.79 | 14.10 | 15,191 | +0.37(+2.69%) |