Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 13.77 | 14.80 | 13.77 | 14.68 | 60,400 | +0.85(+6.15%) |
Jul 30, 2013 | 13.87 | 13.87 | 13.83 | 13.83 | 400 | -0.07(-0.50%) |
Jul 29, 2013 | 13.87 | 13.90 | 13.87 | 13.90 | 20,410 | +0.00(+0.00%) |
Jul 26, 2013 | 14.22 | 14.22 | 13.82 | 13.90 | 21,500 | -0.21(-1.49%) |
Jul 25, 2013 | 13.89 | 14.11 | 13.89 | 14.11 | 626 | +0.22(+1.58%) |
Jul 24, 2013 | 13.86 | 14.00 | 13.86 | 13.89 | 23,037 | +0.51(+3.81%) |
Jul 22, 2013 | 13.38 | 13.38 | 13.38 | 13.38 | 20,000 | -0.18(-1.33%) |
Jul 19, 2013 | 13.56 | 13.56 | 13.56 | 13.56 | 100 | +0.06(+0.44%) |
Jul 18, 2013 | 13.15 | 13.51 | 13.15 | 13.50 | 27,900 | +0.34(+2.58%) |
Jul 17, 2013 | 13.39 | 13.39 | 13.16 | 13.16 | 10,081 | -0.16(-1.20%) |
Jul 16, 2013 | 13.50 | 13.50 | 13.30 | 13.32 | 5,813 | -0.02(-0.18%) |
Jul 15, 2013 | 13.40 | 13.40 | 13.34 | 13.34 | 2,018 | -0.21(-1.56%) |
Jul 12, 2013 | 13.45 | 13.55 | 13.37 | 13.55 | 30,419 | +0.19(+1.38%) |
Jul 11, 2013 | 13.37 | 13.37 | 13.37 | 13.37 | 10,113 | -0.11(-0.84%) |
Jul 10, 2013 | 13.48 | 13.48 | 13.48 | 13.48 | 12,999 | -0.05(-0.38%) |
Jul 09, 2013 | 13.80 | 13.64 | 13.54 | 13.54 | 21,990 | -0.09(-0.66%) |
Jul 08, 2013 | 13.97 | 13.97 | 13.63 | 13.63 | 35,901 | -0.04(-0.33%) |
Jul 05, 2013 | 13.50 | 13.73 | 13.47 | 13.67 | 2,905 | +0.03(+0.22%) |
Jul 03, 2013 | 13.50 | 13.64 | 13.50 | 13.64 | 220 | +0.48(+3.66%) |
Jul 02, 2013 | 13.16 | 13.16 | 13.16 | 13.16 | 1,569 | -0.05(-0.39%) |
Jul 01, 2013 | 13.20 | 13.21 | 13.20 | 13.21 | 1,026 | -0.13(-0.95%) |
Jun 28, 2013 | 13.56 | 13.56 | 13.34 | 13.34 | 47,277 | -0.30(-2.23%) |
Jun 27, 2013 | 13.77 | 13.77 | 13.55 | 13.64 | 30,920 | -0.32(-2.31%) |
Jun 26, 2013 | 14.20 | 14.20 | 13.96 | 13.96 | 65,500 | +0.10(+0.71%) |
Jun 24, 2013 | 13.86 | 13.86 | 13.86 | 13.86 | 0 | -0.46(-3.19%) |
Jun 21, 2013 | 14.38 | 14.42 | 14.27 | 14.32 | 6,000 | +0.06(+0.43%) |
Jun 20, 2013 | 14.84 | 14.84 | 14.26 | 14.26 | 1,000 | -0.62(-4.17%) |
Jun 19, 2013 | 14.99 | 15.00 | 14.88 | 14.88 | 571 | -0.37(-2.43%) |
Jun 18, 2013 | 15.29 | 15.29 | 15.20 | 15.25 | 300 | -0.36(-2.29%) |
Jun 17, 2013 | 15.30 | 15.61 | 15.29 | 15.61 | 5,940 | +0.36(+2.34%) |
Jun 14, 2013 | 14.93 | 15.25 | 14.93 | 15.25 | 1,797 | +0.24(+1.60%) |
Jun 13, 2013 | 15.10 | 15.10 | 15.01 | 15.01 | 1,404 | +0.17(+1.15%) |
Jun 12, 2013 | 15.01 | 15.18 | 14.84 | 14.84 | 2,191 | -0.17(-1.13%) |
Jun 11, 2013 | 15.30 | 15.30 | 15.01 | 15.01 | 872 | -0.17(-1.12%) |
Jun 10, 2013 | 15.43 | 15.43 | 15.18 | 15.18 | 2,753 | -0.49(-3.13%) |
Jun 07, 2013 | 15.50 | 15.81 | 15.44 | 15.67 | 2,715 | +0.17(+1.10%) |
Jun 06, 2013 | 14.72 | 15.50 | 14.72 | 15.50 | 9,061 | +0.99(+6.82%) |
Jun 05, 2013 | 14.31 | 14.51 | 14.31 | 14.51 | 200 | +0.30(+2.09%) |
Jun 04, 2013 | 14.21 | 14.21 | 14.21 | 14.21 | 427 | -0.29(-2.03%) |
Jun 03, 2013 | 14.42 | 14.51 | 14.42 | 14.51 | 6,423 | +0.49(+3.50%) |
May 31, 2013 | 14.00 | 14.02 | 14.00 | 14.02 | 7,777 | +0.37(+2.74%) |
May 30, 2013 | 13.53 | 13.71 | 13.53 | 13.64 | 1,690 | +0.24(+1.81%) |
May 29, 2013 | 13.52 | 13.52 | 13.30 | 13.40 | 2,393 | -0.09(-0.67%) |
May 28, 2013 | 13.64 | 13.64 | 13.40 | 13.49 | 1,100 | -0.36(-2.60%) |
May 24, 2013 | 13.85 | 13.85 | 13.85 | 13.85 | 100 | +0.23(+1.69%) |
May 23, 2013 | 13.64 | 13.64 | 13.62 | 13.62 | 1,090 | -0.34(-2.40%) |
May 22, 2013 | 14.11 | 14.21 | 13.96 | 13.96 | 1,182 | -0.06(-0.46%) |
May 21, 2013 | 13.79 | 14.02 | 13.79 | 14.02 | 1,578 | -0.06(-0.43%) |
May 20, 2013 | 14.08 | 14.08 | 14.08 | 14.08 | 325 | -0.00(-0.00%) |
May 17, 2013 | 13.60 | 14.08 | 13.60 | 14.08 | 1,996 | +0.29(+2.11%) |
May 16, 2013 | 13.65 | 13.79 | 13.63 | 13.79 | 6,477 | +0.31(+2.30%) |
May 15, 2013 | 13.62 | 13.70 | 13.48 | 13.48 | 1,158 | -0.22(-1.63%) |
May 13, 2013 | 13.61 | 13.82 | 13.50 | 13.70 | 4,124 | -0.06(-0.41%) |
May 10, 2013 | 13.84 | 14.03 | 13.76 | 13.76 | 14,863 | -0.20(-1.41%) |
May 09, 2013 | 13.41 | 14.18 | 13.36 | 13.96 | 10,304 | +0.87(+6.62%) |
May 08, 2013 | 13.08 | 13.32 | 12.97 | 13.09 | 8,182 | +0.42(+3.31%) |
May 07, 2013 | 12.79 | 12.91 | 12.67 | 12.67 | 1,379 | -0.34(-2.61%) |
May 06, 2013 | 13.53 | 13.53 | 13.01 | 13.01 | 731 | -0.46(-3.41%) |
May 03, 2013 | 13.36 | 13.47 | 13.36 | 13.47 | 307 | +0.44(+3.38%) |
May 02, 2013 | 13.02 | 13.10 | 13.02 | 13.03 | 300 | +0.14(+1.09%) |