Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 14.39 | 14.80 | 14.39 | 14.63 | 0 | +0.28(+1.95%) |
Jul 30, 2013 | 14.66 | 14.70 | 14.29 | 14.35 | 0 | -0.24(-1.64%) |
Jul 29, 2013 | 14.65 | 14.76 | 14.52 | 14.59 | 0 | -0.06(-0.41%) |
Jul 26, 2013 | 14.70 | 14.83 | 14.58 | 14.65 | 0 | -0.13(-0.88%) |
Jul 25, 2013 | 15.06 | 15.06 | 14.72 | 14.78 | 0 | -0.26(-1.73%) |
Jul 24, 2013 | 15.12 | 15.30 | 15.02 | 15.04 | 0 | -0.01(-0.07%) |
Jul 23, 2013 | 15.00 | 15.25 | 14.81 | 15.05 | 0 | +0.05(+0.33%) |
Jul 22, 2013 | 15.31 | 15.36 | 14.99 | 15.00 | 0 | -0.36(-2.34%) |
Jul 19, 2013 | 15.88 | 15.95 | 15.28 | 15.36 | 0 | -0.56(-3.52%) |
Jul 18, 2013 | 15.71 | 15.92 | 15.61 | 15.92 | 0 | +0.16(+1.02%) |
Jul 17, 2013 | 16.23 | 16.28 | 15.64 | 15.76 | 134,833 | -0.36(-2.23%) |
Jul 16, 2013 | 16.42 | 16.42 | 16.08 | 16.12 | 0 | -0.26(-1.59%) |
Jul 15, 2013 | 16.08 | 16.49 | 16.08 | 16.38 | 0 | +0.37(+2.31%) |
Jul 12, 2013 | 15.98 | 16.31 | 15.97 | 16.01 | 0 | +0.04(+0.25%) |
Jul 11, 2013 | 15.96 | 16.02 | 15.80 | 15.97 | 0 | +0.15(+0.95%) |
Jul 10, 2013 | 15.67 | 15.90 | 15.43 | 15.82 | 0 | +0.22(+1.41%) |
Jul 09, 2013 | 16.03 | 15.97 | 15.44 | 15.60 | 0 | -0.37(-2.32%) |
Jul 08, 2013 | 15.47 | 15.98 | 15.47 | 15.97 | 0 | +0.59(+3.84%) |
Jul 05, 2013 | 15.25 | 15.41 | 15.17 | 15.38 | 0 | +0.14(+0.92%) |
Jul 03, 2013 | 15.22 | 15.30 | 15.02 | 15.24 | 0 | -0.06(-0.39%) |
Jul 02, 2013 | 15.37 | 15.43 | 14.99 | 15.30 | 0 | -0.12(-0.78%) |
Jul 01, 2013 | 15.09 | 15.44 | 15.09 | 15.42 | 0 | +0.49(+3.28%) |
Jun 28, 2013 | 15.47 | 15.57 | 14.93 | 14.93 | 421,467 | -0.35(-2.29%) |
Jun 26, 2013 | 14.92 | 15.35 | 14.85 | 15.28 | 0 | +0.53(+3.59%) |
Jun 25, 2013 | 14.71 | 14.95 | 14.48 | 14.75 | 0 | +0.22(+1.51%) |
Jun 24, 2013 | 15.33 | 15.36 | 14.53 | 14.53 | 0 | -0.90(-5.83%) |
Jun 21, 2013 | 15.82 | 15.88 | 14.89 | 15.43 | 414,141 | -0.40(-2.53%) |
Jun 20, 2013 | 15.87 | 16.06 | 15.69 | 15.83 | 0 | -0.26(-1.62%) |
Jun 19, 2013 | 16.31 | 16.35 | 15.98 | 16.09 | 0 | -0.22(-1.35%) |
Jun 18, 2013 | 16.17 | 16.41 | 16.00 | 16.31 | 0 | +0.12(+0.74%) |
Jun 17, 2013 | 16.98 | 17.07 | 16.09 | 16.19 | 0 | -0.83(-4.88%) |
Jun 14, 2013 | 17.08 | 17.30 | 16.90 | 17.02 | 0 | -0.03(-0.18%) |
Jun 13, 2013 | 16.73 | 17.08 | 16.28 | 17.05 | 166,430 | +0.27(+1.61%) |
Jun 12, 2013 | 17.43 | 17.50 | 16.72 | 16.78 | 162,125 | -0.65(-3.73%) |
Jun 11, 2013 | 17.07 | 17.44 | 16.91 | 17.43 | 241,184 | +0.11(+0.64%) |
Jun 10, 2013 | 17.02 | 17.33 | 16.83 | 17.32 | 0 | +0.32(+1.88%) |
Jun 07, 2013 | 16.94 | 17.04 | 16.60 | 17.00 | 0 | +0.16(+0.95%) |
Jun 06, 2013 | 16.30 | 16.88 | 16.18 | 16.84 | 360,026 | +0.49(+3.00%) |
Jun 05, 2013 | 16.36 | 16.45 | 15.92 | 16.35 | 0 | -0.01(-0.06%) |
Jun 04, 2013 | 15.20 | 16.44 | 14.92 | 16.36 | 0 | +1.14(+7.49%) |