Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 15.91 | 16.29 | 15.87 | 15.89 | 402,189 | +0.04(+0.28%) |
Jul 30, 2013 | 15.98 | 16.09 | 15.79 | 15.85 | 371,036 | -0.10(-0.62%) |
Jul 29, 2013 | 16.18 | 16.26 | 15.87 | 15.95 | 498,384 | -0.28(-1.71%) |
Jul 26, 2013 | 16.19 | 16.31 | 16.16 | 16.22 | 236,743 | -0.04(-0.22%) |
Jul 25, 2013 | 16.63 | 16.81 | 16.24 | 16.26 | 781,551 | -0.44(-2.63%) |
Jul 24, 2013 | 16.49 | 16.74 | 16.45 | 16.70 | 488,040 | +0.28(+1.69%) |
Jul 23, 2013 | 16.45 | 16.48 | 16.25 | 16.42 | 352,836 | -0.01(-0.05%) |
Jul 22, 2013 | 16.13 | 16.48 | 16.06 | 16.43 | 821,036 | +0.34(+2.12%) |
Jul 19, 2013 | 15.56 | 16.11 | 15.32 | 16.09 | 645,027 | +0.78(+5.09%) |
Jul 18, 2013 | 15.03 | 15.33 | 14.94 | 15.31 | 374,006 | +0.30(+1.97%) |
Jul 17, 2013 | 14.98 | 15.16 | 14.96 | 15.01 | 246,999 | +0.07(+0.48%) |
Jul 16, 2013 | 15.06 | 15.21 | 14.64 | 14.94 | 387,991 | -0.11(-0.71%) |
Jul 15, 2013 | 15.14 | 15.18 | 15.00 | 15.05 | 427,062 | -0.03(-0.18%) |
Jul 12, 2013 | 14.83 | 15.14 | 14.79 | 15.08 | 307,403 | +0.25(+1.69%) |
Jul 11, 2013 | 15.38 | 15.40 | 14.73 | 14.83 | 642,542 | -0.40(-2.65%) |
Jul 10, 2013 | 15.34 | 15.43 | 15.17 | 15.23 | 674,346 | -0.10(-0.64%) |
Jul 09, 2013 | 15.03 | 15.35 | 14.98 | 15.33 | 708,948 | +0.35(+2.33%) |
Jul 08, 2013 | 15.03 | 15.10 | 14.92 | 14.98 | 596,272 | +0.02(+0.12%) |
Jul 05, 2013 | 14.70 | 14.96 | 14.56 | 14.96 | 421,069 | +0.44(+3.03%) |
Jul 03, 2013 | 14.57 | 14.61 | 14.49 | 14.52 | 247,920 | -0.09(-0.61%) |
Jul 02, 2013 | 14.54 | 14.88 | 14.49 | 14.61 | 457,077 | +0.09(+0.62%) |
Jul 01, 2013 | 14.31 | 14.60 | 14.30 | 14.52 | 723,821 | +0.33(+2.34%) |
Jun 28, 2013 | 14.46 | 14.46 | 14.18 | 14.19 | 788,510 | -0.30(-2.10%) |
Jun 27, 2013 | 13.83 | 14.57 | 13.74 | 14.49 | 954,474 | +0.77(+5.62%) |
Jun 26, 2013 | 13.80 | 13.88 | 13.61 | 13.72 | 908,643 | +0.18(+1.32%) |
Jun 25, 2013 | 13.41 | 13.66 | 13.25 | 13.54 | 705,638 | +0.22(+1.68%) |
Jun 24, 2013 | 13.17 | 13.42 | 13.02 | 13.32 | 544,926 | -0.01(-0.07%) |
Jun 21, 2013 | 13.19 | 13.35 | 12.94 | 13.33 | 666,547 | +0.27(+2.06%) |
Jun 20, 2013 | 12.70 | 13.18 | 12.62 | 13.06 | 634,721 | +0.21(+1.60%) |
Jun 19, 2013 | 12.77 | 12.94 | 12.69 | 12.85 | 396,530 | +0.04(+0.28%) |
Jun 18, 2013 | 12.86 | 12.96 | 12.62 | 12.82 | 1,035,437 | -0.02(-0.14%) |
Jun 17, 2013 | 12.85 | 12.93 | 12.73 | 12.84 | 254,030 | +0.10(+0.77%) |
Jun 14, 2013 | 12.97 | 12.99 | 12.70 | 12.74 | 180,934 | -0.28(-2.13%) |
Jun 13, 2013 | 12.83 | 13.02 | 12.67 | 13.02 | 330,659 | +0.19(+1.47%) |
Jun 12, 2013 | 13.14 | 13.14 | 12.75 | 12.83 | 269,897 | -0.22(-1.72%) |
Jun 11, 2013 | 13.12 | 13.26 | 12.87 | 13.05 | 239,477 | -0.22(-1.69%) |
Jun 10, 2013 | 13.05 | 13.28 | 12.97 | 13.28 | 214,379 | +0.24(+1.86%) |
Jun 07, 2013 | 12.87 | 13.10 | 12.78 | 13.03 | 193,630 | +0.27(+2.11%) |
Jun 06, 2013 | 12.68 | 12.81 | 12.23 | 12.76 | 309,955 | +0.08(+0.64%) |
Jun 05, 2013 | 12.80 | 12.84 | 12.59 | 12.68 | 272,125 | -0.13(-1.05%) |
Jun 04, 2013 | 13.01 | 13.11 | 12.68 | 12.82 | 346,515 | -0.19(-1.45%) |
Jun 03, 2013 | 13.19 | 13.34 | 12.85 | 13.01 | 573,643 | -0.17(-1.29%) |
May 31, 2013 | 13.24 | 13.40 | 13.14 | 13.18 | 322,194 | -0.16(-1.21%) |
May 30, 2013 | 13.19 | 13.35 | 13.14 | 13.34 | 198,529 | +0.17(+1.29%) |
May 29, 2013 | 13.13 | 13.31 | 13.09 | 13.17 | 223,497 | -0.08(-0.61%) |
May 28, 2013 | 12.97 | 13.36 | 12.93 | 13.25 | 286,456 | +0.42(+3.28%) |
May 24, 2013 | 12.75 | 12.86 | 12.67 | 12.83 | 207,874 | -0.03(-0.21%) |
May 23, 2013 | 12.86 | 12.99 | 12.76 | 12.85 | 315,696 | -0.18(-1.38%) |
May 22, 2013 | 13.38 | 13.53 | 12.96 | 13.03 | 370,256 | -0.38(-2.81%) |
May 21, 2013 | 13.32 | 13.44 | 13.29 | 13.41 | 250,175 | +0.08(+0.60%) |
May 20, 2013 | 13.31 | 13.41 | 13.30 | 13.33 | 322,784 | -0.03(-0.20%) |
May 17, 2013 | 13.19 | 13.43 | 13.19 | 13.36 | 446,480 | +0.24(+1.85%) |
May 16, 2013 | 13.35 | 13.41 | 13.05 | 13.11 | 496,753 | -0.23(-1.75%) |
May 15, 2013 | 13.38 | 13.53 | 13.28 | 13.35 | 430,634 | +0.07(+0.54%) |
May 13, 2013 | 13.28 | 13.38 | 13.19 | 13.28 | 315,901 | +0.00(+0.00%) |
May 10, 2013 | 13.19 | 13.36 | 13.12 | 13.28 | 347,859 | +0.09(+0.68%) |
May 09, 2013 | 13.29 | 13.34 | 13.18 | 13.19 | 112,702 | -0.14(-1.08%) |
May 08, 2013 | 13.33 | 13.43 | 13.24 | 13.33 | 207,188 | -0.03(-0.20%) |
May 07, 2013 | 13.23 | 13.36 | 13.22 | 13.36 | 419,863 | +0.11(+0.81%) |
May 06, 2013 | 12.87 | 13.27 | 12.85 | 13.25 | 431,170 | +0.38(+2.92%) |
May 03, 2013 | 13.10 | 13.04 | 12.77 | 12.87 | 880,187 | -0.05(-0.42%) |
May 02, 2013 | 12.73 | 12.99 | 12.62 | 12.93 | 378,785 | +0.27(+2.12%) |