Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 16.28 | 17.32 | 16.28 | 17.08 | 0 | +1.03(+6.42%) |
Jul 30, 2013 | 17.17 | 17.57 | 15.43 | 16.05 | 0 | -1.22(-7.06%) |
Jul 29, 2013 | 18.77 | 18.90 | 17.10 | 17.27 | 0 | -1.73(-9.11%) |
Jul 26, 2013 | 18.67 | 19.39 | 18.65 | 19.00 | 0 | +0.41(+2.21%) |
Jul 25, 2013 | 18.55 | 19.55 | 18.22 | 18.59 | 0 | +0.08(+0.43%) |
Jul 24, 2013 | 18.08 | 18.78 | 17.48 | 18.51 | 0 | +0.58(+3.23%) |
Jul 23, 2013 | 17.46 | 18.27 | 17.46 | 17.93 | 0 | +0.55(+3.16%) |
Jul 22, 2013 | 17.00 | 17.62 | 16.97 | 17.38 | 0 | +0.24(+1.40%) |
Jul 19, 2013 | 17.04 | 17.15 | 16.44 | 17.14 | 0 | +0.05(+0.29%) |
Jul 18, 2013 | 16.80 | 17.10 | 16.58 | 17.09 | 0 | +0.23(+1.36%) |
Jul 17, 2013 | 17.25 | 17.50 | 15.98 | 16.86 | 99,615 | -0.60(-3.44%) |
Jul 16, 2013 | 17.21 | 17.75 | 17.06 | 17.46 | 0 | +0.23(+1.33%) |
Jul 15, 2013 | 17.22 | 17.49 | 17.07 | 17.23 | 0 | +0.18(+1.06%) |
Jul 12, 2013 | 17.11 | 17.46 | 16.82 | 17.05 | 0 | -0.06(-0.35%) |
Jul 11, 2013 | 16.33 | 17.15 | 16.15 | 17.11 | 0 | +1.02(+6.34%) |
Jul 10, 2013 | 15.50 | 16.48 | 15.26 | 16.09 | 0 | +0.63(+4.08%) |
Jul 09, 2013 | 15.13 | 15.70 | 15.02 | 15.46 | 0 | +0.41(+2.72%) |
Jul 08, 2013 | 15.43 | 15.48 | 14.69 | 15.05 | 0 | +0.30(+2.03%) |
Jul 05, 2013 | 15.08 | 15.08 | 14.62 | 14.75 | 0 | -0.14(-0.94%) |
Jul 03, 2013 | 14.75 | 15.06 | 14.70 | 14.89 | 0 | -0.04(-0.27%) |
Jul 02, 2013 | 14.88 | 15.44 | 14.50 | 14.93 | 0 | +0.33(+2.26%) |
Jul 01, 2013 | 14.26 | 14.65 | 13.90 | 14.60 | 0 | +0.76(+5.49%) |
Jun 28, 2013 | 13.75 | 14.05 | 12.70 | 13.84 | 667,465 | +1.13(+8.89%) |
Jun 26, 2013 | 12.20 | 13.00 | 12.03 | 12.71 | 0 | +0.60(+4.95%) |
Jun 25, 2013 | 12.05 | 12.65 | 11.67 | 12.11 | 0 | +0.10(+0.83%) |
Jun 24, 2013 | 11.37 | 12.85 | 10.86 | 12.01 | 0 | +0.80(+7.14%) |
Jun 21, 2013 | 11.05 | 11.36 | 11.02 | 11.21 | 144,451 | +0.15(+1.36%) |
Jun 20, 2013 | 11.00 | 11.18 | 10.72 | 11.06 | 0 | +0.07(+0.64%) |
Jun 19, 2013 | 10.80 | 11.27 | 10.75 | 10.99 | 0 | +0.01(+0.09%) |
Jun 18, 2013 | 10.97 | 11.32 | 10.84 | 10.98 | 0 | +0.04(+0.37%) |
Jun 17, 2013 | 11.22 | 11.29 | 10.75 | 10.94 | 0 | -0.18(-1.62%) |
Jun 14, 2013 | 10.96 | 11.30 | 10.96 | 11.12 | 0 | +0.23(+2.11%) |
Jun 13, 2013 | 10.95 | 11.49 | 10.64 | 10.89 | 27,005 | +0.00(+0.00%) |
Jun 12, 2013 | 10.55 | 11.00 | 10.23 | 10.89 | 26,382 | +0.39(+3.71%) |
Jun 11, 2013 | 10.66 | 11.00 | 10.50 | 10.50 | 34,353 | -0.36(-3.31%) |
Jun 10, 2013 | 10.89 | 11.00 | 10.65 | 10.86 | 0 | -0.05(-0.46%) |
Jun 07, 2013 | 10.59 | 11.34 | 10.53 | 10.91 | 0 | +0.37(+3.51%) |
Jun 06, 2013 | 10.87 | 10.90 | 10.53 | 10.54 | 0 | -0.39(-3.57%) |
Jun 05, 2013 | 11.00 | 11.00 | 10.54 | 10.93 | 0 | -0.07(-0.64%) |
Jun 04, 2013 | 11.08 | 11.08 | 10.58 | 11.00 | 0 | +0.00(+0.00%) |
Jun 03, 2013 | 11.00 | 11.00 | 10.82 | 11.00 | 28,287 | -0.04(-0.36%) |
May 31, 2013 | 10.88 | 11.11 | 10.88 | 11.04 | 19,212 | +0.18(+1.66%) |
May 30, 2013 | 10.82 | 11.14 | 10.41 | 10.86 | 0 | +0.04(+0.37%) |
May 29, 2013 | 10.53 | 10.90 | 10.41 | 10.82 | 31,220 | +0.28(+2.66%) |
May 28, 2013 | 11.04 | 11.04 | 10.11 | 10.54 | 65,951 | -0.10(-0.94%) |
May 24, 2013 | 10.26 | 10.67 | 10.25 | 10.64 | 0 | +0.23(+2.21%) |
May 23, 2013 | 9.850 | 10.41 | 9.850 | 10.41 | 0 | +0.23(+2.26%) |
May 22, 2013 | 10.46 | 10.64 | 10.03 | 10.18 | 0 | -0.22(-2.12%) |
May 21, 2013 | 10.55 | 10.68 | 10.00 | 10.40 | 0 | -0.21(-1.98%) |
May 20, 2013 | 10.93 | 10.96 | 9.300 | 10.61 | 0 | -0.32(-2.93%) |
May 17, 2013 | 10.99 | 11.05 | 10.62 | 10.93 | 0 | -0.04(-0.36%) |
May 16, 2013 | 10.60 | 11.07 | 10.50 | 10.97 | 49,330 | +0.30(+2.81%) |
May 15, 2013 | 11.00 | 11.30 | 10.61 | 10.67 | 0 | -0.72(-6.32%) |
May 13, 2013 | 10.75 | 11.39 | 10.61 | 11.39 | 0 | +0.56(+5.17%) |
May 10, 2013 | 11.42 | 11.42 | 10.52 | 10.83 | 0 | +0.05(+0.46%) |
May 09, 2013 | 10.97 | 10.99 | 10.50 | 10.78 | 0 | -0.02(-0.19%) |
May 08, 2013 | 10.30 | 11.50 | 10.25 | 10.80 | 0 | +0.38(+3.65%) |
May 07, 2013 | 10.25 | 10.45 | 10.12 | 10.42 | 0 | +0.27(+2.66%) |
May 06, 2013 | 9.980 | 10.15 | 9.599 | 10.15 | 0 | +0.45(+4.64%) |
May 03, 2013 | 9.600 | 9.720 | 9.250 | 9.700 | 0 | +0.20(+2.11%) |