Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 15.70 | 16.00 | 15.69 | 15.81 | 51,999 | +0.61(+4.01%) |
Jul 30, 2013 | 15.51 | 15.54 | 15.19 | 15.20 | 52,776 | -0.13(-0.85%) |
Jul 29, 2013 | 15.47 | 15.47 | 15.22 | 15.33 | 35,335 | -0.12(-0.78%) |
Jul 26, 2013 | 15.40 | 15.50 | 15.34 | 15.45 | 45,503 | +0.01(+0.06%) |
Jul 25, 2013 | 15.25 | 15.44 | 15.16 | 15.44 | 49,141 | +0.20(+1.31%) |
Jul 24, 2013 | 15.20 | 15.33 | 15.10 | 15.24 | 76,144 | +0.17(+1.13%) |
Jul 23, 2013 | 15.00 | 15.10 | 14.93 | 15.07 | 55,961 | +0.08(+0.53%) |
Jul 22, 2013 | 14.90 | 15.07 | 14.90 | 14.99 | 35,893 | -0.08(-0.53%) |
Jul 19, 2013 | 14.94 | 15.20 | 14.94 | 15.07 | 32,747 | +0.16(+1.07%) |
Jul 18, 2013 | 14.76 | 14.92 | 14.69 | 14.91 | 49,368 | +0.09(+0.61%) |
Jul 17, 2013 | 14.66 | 14.85 | 14.64 | 14.82 | 33,771 | +0.40(+2.77%) |
Jul 16, 2013 | 14.36 | 14.53 | 14.36 | 14.42 | 64,359 | +0.06(+0.42%) |
Jul 15, 2013 | 14.40 | 14.40 | 14.26 | 14.36 | 37,087 | -0.17(-1.17%) |
Jul 12, 2013 | 14.51 | 14.57 | 14.38 | 14.53 | 132,133 | -0.79(-5.16%) |
Jul 11, 2013 | 15.08 | 15.35 | 15.01 | 15.32 | 41,739 | +0.52(+3.51%) |
Jul 10, 2013 | 14.57 | 14.83 | 14.53 | 14.80 | 39,993 | +0.14(+0.95%) |
Jul 09, 2013 | 14.74 | 14.74 | 14.65 | 14.66 | 71,467 | -0.07(-0.48%) |
Jul 08, 2013 | 14.69 | 14.81 | 14.68 | 14.73 | 43,410 | +0.30(+2.11%) |
Jul 05, 2013 | 14.57 | 14.57 | 14.35 | 14.43 | 33,729 | -0.04(-0.24%) |
Jul 03, 2013 | 14.34 | 14.57 | 14.23 | 14.46 | 115,161 | +0.04(+0.28%) |
Jul 02, 2013 | 14.49 | 14.62 | 14.29 | 14.42 | 122,164 | -0.31(-2.10%) |
Jul 01, 2013 | 14.66 | 14.86 | 14.66 | 14.73 | 98,525 | +0.29(+2.01%) |
Jun 28, 2013 | 14.55 | 14.57 | 14.36 | 14.44 | 61,398 | -0.18(-1.23%) |
Jun 26, 2013 | 14.57 | 14.69 | 14.54 | 14.62 | 72,169 | +0.07(+0.48%) |
Jun 25, 2013 | 14.40 | 14.59 | 14.30 | 14.55 | 104,898 | +0.35(+2.46%) |
Jun 24, 2013 | 13.97 | 14.35 | 13.83 | 14.20 | 106,792 | -0.11(-0.77%) |
Jun 21, 2013 | 14.43 | 14.43 | 14.12 | 14.31 | 134,283 | -0.12(-0.83%) |
Jun 20, 2013 | 14.60 | 14.60 | 14.33 | 14.43 | 76,739 | -0.35(-2.37%) |
Jun 19, 2013 | 15.25 | 15.25 | 14.78 | 14.78 | 40,484 | -0.63(-4.09%) |
Jun 18, 2013 | 15.42 | 15.45 | 15.32 | 15.41 | 76,226 | -0.01(-0.06%) |
Jun 17, 2013 | 15.44 | 15.48 | 15.28 | 15.42 | 59,459 | +0.12(+0.78%) |
Jun 14, 2013 | 15.37 | 15.44 | 15.17 | 15.30 | 49,412 | -0.12(-0.78%) |
Jun 13, 2013 | 15.25 | 15.55 | 15.20 | 15.42 | 135,560 | -0.04(-0.26%) |
Jun 12, 2013 | 15.73 | 15.73 | 15.46 | 15.46 | 37,569 | -0.02(-0.13%) |
Jun 11, 2013 | 15.40 | 15.54 | 15.35 | 15.48 | 49,435 | -0.32(-2.03%) |
Jun 10, 2013 | 15.77 | 15.90 | 15.71 | 15.80 | 62,594 | -0.05(-0.32%) |
Jun 07, 2013 | 15.56 | 15.92 | 15.48 | 15.85 | 108,856 | +0.30(+1.93%) |
Jun 06, 2013 | 15.47 | 15.56 | 15.30 | 15.55 | 98,468 | +0.11(+0.71%) |
Jun 05, 2013 | 15.55 | 15.58 | 15.30 | 15.44 | 54,765 | -0.33(-2.09%) |
Jun 04, 2013 | 15.85 | 15.85 | 15.60 | 15.77 | 57,830 | -0.28(-1.74%) |
Jun 03, 2013 | 15.89 | 16.10 | 15.80 | 16.05 | 71,413 | +0.31(+1.97%) |
May 31, 2013 | 15.98 | 16.03 | 15.70 | 15.74 | 65,922 | -0.37(-2.30%) |
May 30, 2013 | 16.00 | 16.19 | 16.00 | 16.11 | 70,082 | +0.42(+2.68%) |
May 29, 2013 | 15.62 | 15.69 | 15.51 | 15.69 | 37,053 | -0.11(-0.70%) |
May 28, 2013 | 15.78 | 15.82 | 15.66 | 15.80 | 95,121 | +0.04(+0.25%) |
May 24, 2013 | 15.54 | 15.76 | 15.54 | 15.76 | 53,941 | -0.12(-0.76%) |
May 23, 2013 | 15.62 | 15.89 | 15.53 | 15.88 | 58,130 | -0.06(-0.38%) |
May 22, 2013 | 15.86 | 16.30 | 15.80 | 15.94 | 62,889 | +0.09(+0.57%) |
May 21, 2013 | 15.69 | 15.86 | 15.64 | 15.85 | 39,281 | +0.33(+2.13%) |
May 20, 2013 | 15.29 | 15.53 | 15.29 | 15.52 | 39,433 | +0.17(+1.11%) |
May 17, 2013 | 15.14 | 15.47 | 15.14 | 15.35 | 102,882 | +0.18(+1.19%) |
May 16, 2013 | 15.15 | 15.25 | 15.08 | 15.17 | 126,470 | -0.21(-1.37%) |
May 15, 2013 | 15.12 | 15.38 | 15.04 | 15.38 | 126,425 | +0.09(+0.59%) |
May 13, 2013 | 15.29 | 15.30 | 15.11 | 15.29 | 57,387 | -0.05(-0.33%) |
May 10, 2013 | 15.16 | 15.34 | 15.16 | 15.34 | 48,158 | +0.08(+0.52%) |
May 09, 2013 | 15.28 | 15.39 | 15.15 | 15.26 | 66,839 | -0.16(-1.04%) |
May 08, 2013 | 15.37 | 15.47 | 14.98 | 15.42 | 51,503 | +0.38(+2.53%) |
May 07, 2013 | 15.17 | 15.17 | 14.88 | 15.04 | 125,712 | -0.07(-0.46%) |
May 06, 2013 | 15.02 | 15.13 | 14.91 | 15.11 | 54,417 | +0.05(+0.33%) |
May 03, 2013 | 15.03 | 15.12 | 14.88 | 15.06 | 72,975 | +0.18(+1.21%) |
May 02, 2013 | 14.61 | 14.94 | 14.61 | 14.88 | 44,292 | +0.38(+2.62%) |