Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 12.51 | 12.73 | 12.51 | 12.67 | 7,546 | +0.23(+1.85%) |
Jul 30, 2013 | 12.47 | 12.50 | 12.41 | 12.44 | 5,874 | -0.11(-0.84%) |
Jul 29, 2013 | 12.64 | 12.64 | 12.44 | 12.54 | 11,641 | -0.06(-0.52%) |
Jul 26, 2013 | 12.62 | 12.68 | 12.59 | 12.61 | 3,278 | -0.04(-0.32%) |
Jul 25, 2013 | 12.47 | 12.65 | 12.47 | 12.65 | 9,308 | +0.10(+0.80%) |
Jul 24, 2013 | 12.57 | 12.57 | 12.49 | 12.55 | 2,785 | -0.03(-0.24%) |
Jul 23, 2013 | 12.54 | 12.64 | 12.54 | 12.58 | 14,892 | +0.06(+0.48%) |
Jul 22, 2013 | 12.53 | 12.62 | 12.50 | 12.52 | 30,954 | -0.28(-2.19%) |
Jul 19, 2013 | 12.69 | 12.81 | 12.69 | 12.80 | 5,012 | -0.05(-0.39%) |
Jul 18, 2013 | 12.75 | 12.88 | 12.75 | 12.85 | 7,202 | -0.13(-1.00%) |
Jul 17, 2013 | 13.03 | 13.07 | 12.97 | 12.98 | 6,667 | +0.18(+1.41%) |
Jul 16, 2013 | 12.86 | 12.88 | 12.77 | 12.80 | 26,309 | +0.31(+2.48%) |
Jul 15, 2013 | 12.51 | 12.58 | 12.43 | 12.49 | 22,773 | -0.03(-0.24%) |
Jul 12, 2013 | 12.49 | 12.63 | 12.43 | 12.52 | 28,264 | -0.13(-1.03%) |
Jul 11, 2013 | 12.60 | 12.69 | 12.54 | 12.65 | 31,715 | +0.34(+2.76%) |
Jul 10, 2013 | 12.27 | 12.36 | 12.23 | 12.31 | 15,369 | +0.15(+1.23%) |
Jul 09, 2013 | 12.21 | 12.21 | 12.04 | 12.16 | 27,898 | +0.50(+4.29%) |
Jul 08, 2013 | 11.61 | 11.67 | 11.61 | 11.66 | 16,537 | +0.04(+0.34%) |
Jul 05, 2013 | 11.70 | 11.77 | 11.55 | 11.62 | 15,662 | -0.24(-2.02%) |
Jul 03, 2013 | 11.72 | 11.88 | 11.72 | 11.86 | 22,310 | -0.09(-0.75%) |
Jul 02, 2013 | 11.94 | 12.12 | 11.94 | 11.95 | 15,638 | -0.21(-1.73%) |
Jul 01, 2013 | 12.18 | 12.20 | 12.11 | 12.16 | 12,654 | +0.13(+1.08%) |
Jun 28, 2013 | 11.95 | 12.03 | 11.89 | 12.03 | 10,156 | -0.10(-0.82%) |
Jun 27, 2013 | 12.18 | 12.22 | 12.12 | 12.13 | 9,459 | -0.09(-0.74%) |
Jun 26, 2013 | 12.27 | 12.27 | 12.15 | 12.22 | 15,829 | -0.14(-1.13%) |
Jun 25, 2013 | 12.39 | 12.39 | 12.24 | 12.36 | 16,573 | +0.28(+2.32%) |
Jun 24, 2013 | 11.96 | 12.14 | 11.91 | 12.08 | 17,033 | -0.38(-3.05%) |
Jun 21, 2013 | 12.59 | 12.59 | 12.33 | 12.46 | 12,725 | -0.18(-1.42%) |
Jun 20, 2013 | 12.73 | 12.73 | 12.58 | 12.64 | 16,381 | -0.67(-5.03%) |
Jun 19, 2013 | 13.53 | 13.58 | 13.31 | 13.31 | 8,255 | -0.30(-2.20%) |
Jun 18, 2013 | 13.39 | 13.62 | 13.35 | 13.61 | 224,450 | +0.01(+0.07%) |
Jun 17, 2013 | 13.58 | 13.64 | 13.46 | 13.60 | 87,573 | +0.07(+0.52%) |
Jun 14, 2013 | 13.63 | 13.65 | 13.51 | 13.53 | 3,989 | +0.07(+0.52%) |
Jun 13, 2013 | 13.32 | 13.46 | 13.28 | 13.46 | 21,873 | +0.18(+1.36%) |
Jun 12, 2013 | 13.50 | 13.50 | 13.24 | 13.28 | 16,332 | -0.18(-1.34%) |
Jun 11, 2013 | 13.27 | 13.47 | 13.27 | 13.46 | 105,353 | -0.08(-0.59%) |
Jun 10, 2013 | 13.51 | 13.61 | 13.50 | 13.54 | 28,556 | -0.02(-0.15%) |
Jun 07, 2013 | 13.57 | 13.57 | 13.45 | 13.56 | 11,587 | -0.29(-2.09%) |
Jun 06, 2013 | 13.68 | 13.92 | 13.68 | 13.85 | 14,929 | +0.06(+0.44%) |
Jun 05, 2013 | 13.82 | 13.84 | 13.66 | 13.79 | 8,106 | -0.29(-2.06%) |
Jun 04, 2013 | 14.10 | 14.12 | 14.00 | 14.08 | 17,073 | -0.31(-2.17%) |
Jun 03, 2013 | 14.12 | 14.42 | 14.12 | 14.39 | 11,361 | +0.34(+2.44%) |
May 31, 2013 | 14.08 | 14.14 | 14.01 | 14.05 | 7,316 | -0.18(-1.26%) |
May 30, 2013 | 14.11 | 14.24 | 14.11 | 14.23 | 13,203 | +0.39(+2.82%) |
May 29, 2013 | 13.95 | 13.95 | 13.80 | 13.84 | 4,140 | -0.08(-0.57%) |
May 28, 2013 | 14.06 | 14.11 | 13.90 | 13.92 | 10,392 | -0.03(-0.22%) |
May 24, 2013 | 13.90 | 13.95 | 13.80 | 13.95 | 5,709 | +0.00(+0.00%) |
May 23, 2013 | 13.85 | 14.03 | 13.83 | 13.95 | 5,177 | -0.42(-2.92%) |
May 22, 2013 | 14.54 | 14.68 | 14.32 | 14.37 | 5,985 | -0.18(-1.24%) |
May 21, 2013 | 14.38 | 14.61 | 14.38 | 14.55 | 3,712 | +0.15(+1.04%) |
May 20, 2013 | 14.32 | 14.45 | 14.32 | 14.40 | 4,358 | +0.07(+0.49%) |
May 17, 2013 | 14.29 | 14.41 | 14.29 | 14.33 | 3,178 | +0.03(+0.21%) |
May 16, 2013 | 14.28 | 14.40 | 14.28 | 14.30 | 31,555 | +0.15(+1.06%) |
May 15, 2013 | 14.19 | 14.22 | 14.12 | 14.15 | 18,639 | -0.12(-0.84%) |
May 13, 2013 | 14.26 | 14.33 | 14.25 | 14.27 | 18,554 | +0.01(+0.07%) |
May 10, 2013 | 14.30 | 14.30 | 14.12 | 14.26 | 13,853 | +0.00(+0.00%) |
May 09, 2013 | 14.44 | 14.44 | 14.16 | 14.26 | 49,911 | -0.16(-1.11%) |
May 08, 2013 | 14.36 | 14.47 | 14.34 | 14.42 | 40,840 | +0.23(+1.62%) |
May 07, 2013 | 14.35 | 14.43 | 14.18 | 14.19 | 27,120 | -0.03(-0.21%) |
May 06, 2013 | 14.30 | 14.30 | 14.21 | 14.22 | 22,809 | -0.10(-0.70%) |
May 03, 2013 | 14.43 | 14.33 | 14.27 | 14.32 | 9,627 | +0.50(+3.62%) |
May 02, 2013 | 13.84 | 13.91 | 13.82 | 13.82 | 2,220 | -0.23(-1.64%) |