Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 14.16 | 14.31 | 14.03 | 14.12 | 0 | -0.03(-0.18%) |
Jul 30, 2013 | 14.17 | 14.19 | 14.07 | 14.15 | 0 | -0.01(-0.07%) |
Jul 29, 2013 | 14.38 | 14.38 | 14.13 | 14.16 | 0 | -0.20(-1.41%) |
Jul 26, 2013 | 14.30 | 14.40 | 14.16 | 14.36 | 0 | -0.05(-0.35%) |
Jul 25, 2013 | 14.08 | 14.41 | 14.00 | 14.41 | 0 | +0.36(+2.53%) |
Jul 24, 2013 | 14.25 | 14.31 | 13.93 | 14.06 | 0 | -0.51(-3.50%) |
Jul 23, 2013 | 14.79 | 15.25 | 14.27 | 14.57 | 0 | -0.23(-1.54%) |
Jul 22, 2013 | 14.68 | 14.95 | 14.58 | 14.79 | 0 | +0.13(+0.89%) |
Jul 19, 2013 | 14.45 | 14.69 | 14.43 | 14.66 | 0 | +0.21(+1.45%) |
Jul 18, 2013 | 14.22 | 14.52 | 14.13 | 14.45 | 0 | +0.24(+1.69%) |
Jul 17, 2013 | 14.54 | 14.54 | 14.12 | 14.21 | 422,514 | -0.23(-1.61%) |
Jul 16, 2013 | 14.63 | 14.70 | 14.41 | 14.45 | 0 | -0.19(-1.32%) |
Jul 15, 2013 | 14.71 | 14.78 | 14.50 | 14.64 | 0 | -0.05(-0.32%) |
Jul 12, 2013 | 14.64 | 14.75 | 14.60 | 14.69 | 0 | +0.01(+0.05%) |
Jul 11, 2013 | 14.82 | 14.82 | 14.56 | 14.68 | 0 | -0.01(-0.07%) |
Jul 10, 2013 | 14.47 | 14.75 | 14.47 | 14.69 | 0 | +0.21(+1.47%) |
Jul 09, 2013 | 14.68 | 14.73 | 14.19 | 14.48 | 0 | -0.17(-1.14%) |
Jul 08, 2013 | 14.45 | 14.66 | 14.31 | 14.64 | 258,107 | +0.19(+1.30%) |
Jul 05, 2013 | 14.26 | 14.47 | 13.91 | 14.46 | 0 | +0.42(+2.97%) |
Jul 03, 2013 | 13.89 | 14.11 | 13.79 | 14.04 | 0 | +0.05(+0.38%) |
Jul 02, 2013 | 14.06 | 14.20 | 13.80 | 13.99 | 0 | -0.12(-0.85%) |
Jul 01, 2013 | 14.03 | 14.21 | 13.90 | 14.11 | 0 | +0.21(+1.53%) |
Jun 28, 2013 | 13.81 | 14.12 | 13.72 | 13.89 | 509,340 | +0.02(+0.14%) |
Jun 27, 2013 | 13.77 | 13.91 | 13.64 | 13.87 | 0 | +0.20(+1.48%) |
Jun 26, 2013 | 13.75 | 13.85 | 13.65 | 13.67 | 0 | -0.03(-0.20%) |
Jun 25, 2013 | 13.73 | 13.75 | 13.47 | 13.70 | 0 | +0.10(+0.75%) |
Jun 24, 2013 | 13.36 | 13.73 | 13.21 | 13.60 | 0 | +0.08(+0.55%) |
Jun 21, 2013 | 13.29 | 13.60 | 13.27 | 13.52 | 652,684 | +0.30(+2.25%) |
Jun 20, 2013 | 13.45 | 13.59 | 13.21 | 13.22 | 0 | -0.41(-2.99%) |
Jun 19, 2013 | 13.75 | 13.94 | 13.63 | 13.63 | 0 | -0.20(-1.46%) |
Jun 18, 2013 | 13.79 | 13.94 | 13.70 | 13.83 | 0 | +0.08(+0.55%) |
Jun 17, 2013 | 13.77 | 13.92 | 13.64 | 13.76 | 0 | +0.12(+0.86%) |
Jun 14, 2013 | 13.86 | 13.86 | 13.62 | 13.64 | 0 | -0.21(-1.48%) |
Jun 13, 2013 | 13.55 | 13.87 | 13.38 | 13.85 | 201,041 | +0.13(+0.91%) |
Jun 12, 2013 | 13.90 | 13.94 | 13.64 | 13.72 | 128,359 | -0.10(-0.71%) |
Jun 11, 2013 | 13.73 | 13.96 | 13.57 | 13.82 | 97,735 | -0.06(-0.43%) |
Jun 10, 2013 | 13.78 | 13.89 | 13.61 | 13.88 | 0 | +0.12(+0.85%) |
Jun 07, 2013 | 13.61 | 13.85 | 13.61 | 13.76 | 0 | +0.26(+1.91%) |
Jun 06, 2013 | 13.47 | 13.68 | 13.43 | 13.50 | 291,827 | -0.01(-0.06%) |
Jun 05, 2013 | 13.60 | 13.70 | 13.46 | 13.51 | 0 | -0.14(-1.01%) |
Jun 04, 2013 | 13.77 | 13.82 | 13.50 | 13.65 | 0 | -0.13(-0.98%) |
Jun 03, 2013 | 13.67 | 14.03 | 13.50 | 13.78 | 544,795 | +0.16(+1.19%) |
May 31, 2013 | 13.79 | 13.98 | 13.60 | 13.62 | 196,114 | -0.27(-1.93%) |
May 30, 2013 | 13.81 | 14.03 | 13.79 | 13.89 | 117,630 | +0.10(+0.71%) |
May 29, 2013 | 14.14 | 14.22 | 13.65 | 13.79 | 200,141 | -0.40(-2.79%) |
May 28, 2013 | 13.85 | 14.29 | 13.75 | 14.19 | 409,841 | +0.50(+3.67%) |
May 24, 2013 | 13.60 | 13.80 | 13.54 | 13.68 | 0 | +0.02(+0.16%) |
May 23, 2013 | 13.46 | 13.66 | 13.36 | 13.66 | 0 | +0.07(+0.53%) |
May 22, 2013 | 13.84 | 14.03 | 13.48 | 13.59 | 0 | -0.26(-1.88%) |
May 21, 2013 | 13.74 | 13.93 | 13.70 | 13.85 | 0 | +0.08(+0.55%) |
May 20, 2013 | 13.77 | 13.87 | 13.71 | 13.77 | 0 | -0.07(-0.49%) |
May 17, 2013 | 13.55 | 13.86 | 13.52 | 13.84 | 0 | +0.34(+2.50%) |
May 16, 2013 | 13.45 | 13.68 | 13.39 | 13.50 | 224,487 | -0.01(-0.09%) |
May 15, 2013 | 13.30 | 13.72 | 13.26 | 13.52 | 0 | +0.11(+0.84%) |
May 13, 2013 | 13.23 | 13.44 | 13.15 | 13.40 | 0 | +0.13(+1.00%) |
May 10, 2013 | 13.16 | 13.32 | 13.16 | 13.27 | 0 | +0.14(+1.07%) |
May 09, 2013 | 13.32 | 13.38 | 13.05 | 13.13 | 0 | -0.19(-1.41%) |
May 08, 2013 | 13.08 | 13.37 | 12.97 | 13.32 | 0 | +0.23(+1.76%) |
May 07, 2013 | 13.13 | 13.29 | 12.98 | 13.09 | 0 | -0.05(-0.38%) |
May 06, 2013 | 13.21 | 13.24 | 13.08 | 13.14 | 0 | -0.10(-0.72%) |
May 03, 2013 | 13.10 | 13.41 | 13.10 | 13.23 | 0 | +0.27(+2.08%) |
May 02, 2013 | 12.63 | 13.00 | 12.59 | 12.96 | 0 | +0.36(+2.82%) |