Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 13.59 | 13.60 | 13.47 | 13.53 | 0 | -0.09(-0.64%) |
Jul 30, 2013 | 13.52 | 13.62 | 13.47 | 13.62 | 0 | +0.15(+1.12%) |
Jul 29, 2013 | 13.53 | 13.67 | 13.42 | 13.47 | 0 | -0.33(-2.42%) |
Jul 26, 2013 | 13.56 | 13.85 | 13.51 | 13.80 | 0 | +0.15(+1.11%) |
Jul 25, 2013 | 13.52 | 13.70 | 13.50 | 13.65 | 0 | +0.12(+0.88%) |
Jul 24, 2013 | 13.54 | 13.60 | 13.47 | 13.53 | 0 | +0.00(+0.00%) |
Jul 23, 2013 | 13.54 | 13.62 | 13.45 | 13.53 | 0 | -0.01(-0.06%) |
Jul 22, 2013 | 13.41 | 13.62 | 13.36 | 13.54 | 0 | +0.14(+1.07%) |
Jul 19, 2013 | 13.34 | 13.48 | 13.23 | 13.40 | 0 | +0.06(+0.42%) |
Jul 18, 2013 | 13.28 | 13.49 | 13.28 | 13.34 | 0 | +0.08(+0.60%) |
Jul 17, 2013 | 13.25 | 13.34 | 13.16 | 13.26 | 22,207 | +0.01(+0.06%) |
Jul 16, 2013 | 13.31 | 13.31 | 13.16 | 13.25 | 0 | -0.09(-0.66%) |
Jul 15, 2013 | 13.17 | 13.48 | 13.13 | 13.34 | 0 | +0.15(+1.15%) |
Jul 12, 2013 | 13.21 | 13.28 | 13.12 | 13.19 | 0 | -0.10(-0.78%) |
Jul 11, 2013 | 13.21 | 13.30 | 13.05 | 13.29 | 0 | +0.16(+1.21%) |
Jul 10, 2013 | 13.31 | 13.31 | 13.13 | 13.13 | 0 | -0.18(-1.32%) |
Jul 09, 2013 | 13.32 | 13.32 | 13.17 | 13.31 | 0 | +0.07(+0.54%) |
Jul 08, 2013 | 13.34 | 13.49 | 13.20 | 13.24 | 0 | +0.01(+0.06%) |
Jul 05, 2013 | 13.11 | 13.30 | 13.01 | 13.23 | 0 | +0.14(+1.10%) |
Jul 03, 2013 | 13.00 | 13.09 | 13.00 | 13.09 | 0 | +0.03(+0.24%) |
Jul 02, 2013 | 13.07 | 13.19 | 12.98 | 13.05 | 0 | -0.19(-1.44%) |
Jul 01, 2013 | 13.06 | 13.25 | 12.99 | 13.24 | 0 | +0.12(+0.91%) |
Jun 28, 2013 | 12.88 | 13.13 | 12.88 | 13.13 | 153,870 | +0.25(+1.92%) |
Jun 26, 2013 | 13.00 | 13.07 | 12.86 | 12.88 | 0 | -0.05(-0.37%) |
Jun 25, 2013 | 12.75 | 12.93 | 12.70 | 12.93 | 0 | +0.20(+1.56%) |
Jun 24, 2013 | 12.79 | 12.90 | 12.62 | 12.73 | 0 | -0.21(-1.60%) |
Jun 21, 2013 | 12.66 | 12.94 | 12.62 | 12.93 | 55,792 | +0.33(+2.65%) |
Jun 20, 2013 | 12.72 | 12.81 | 12.55 | 12.60 | 0 | -0.24(-1.86%) |
Jun 19, 2013 | 12.89 | 13.00 | 12.83 | 12.84 | 0 | -0.10(-0.80%) |
Jun 18, 2013 | 12.75 | 12.95 | 12.75 | 12.94 | 0 | +0.24(+1.88%) |
Jun 17, 2013 | 12.88 | 12.88 | 12.57 | 12.70 | 0 | -0.14(-1.05%) |
Jun 14, 2013 | 12.94 | 12.94 | 12.84 | 12.84 | 0 | -0.10(-0.80%) |
Jun 13, 2013 | 12.74 | 12.95 | 12.71 | 12.94 | 46,450 | +0.24(+1.88%) |
Jun 12, 2013 | 12.73 | 12.86 | 12.67 | 12.70 | 12,780 | +0.02(+0.13%) |
Jun 11, 2013 | 12.81 | 12.81 | 12.42 | 12.69 | 130,862 | -0.23(-1.79%) |
Jun 10, 2013 | 12.97 | 12.98 | 12.85 | 12.92 | 0 | -0.01(-0.06%) |
Jun 07, 2013 | 12.85 | 12.97 | 12.84 | 12.93 | 0 | +0.10(+0.75%) |
Jun 06, 2013 | 12.74 | 12.83 | 12.65 | 12.83 | 112,428 | +0.07(+0.56%) |
Jun 05, 2013 | 12.81 | 12.83 | 12.74 | 12.76 | 0 | -0.10(-0.81%) |
Jun 04, 2013 | 13.02 | 13.02 | 12.68 | 12.86 | 0 | -0.05(-0.37%) |
Jun 03, 2013 | 12.74 | 13.08 | 12.70 | 12.91 | 82,162 | +0.03(+0.25%) |
May 31, 2013 | 12.90 | 13.01 | 12.82 | 12.88 | 14,857 | -0.14(-1.04%) |
May 30, 2013 | 12.89 | 13.01 | 12.82 | 13.01 | 10,539 | +0.10(+0.74%) |
May 29, 2013 | 12.90 | 12.98 | 12.79 | 12.92 | 8,344 | -0.14(-1.04%) |
May 28, 2013 | 12.91 | 13.29 | 12.91 | 13.05 | 68,422 | -0.01(-0.06%) |
May 24, 2013 | 12.88 | 13.09 | 12.88 | 13.06 | 0 | +0.10(+0.74%) |
May 23, 2013 | 12.88 | 13.08 | 12.88 | 12.97 | 0 | -0.06(-0.49%) |
May 22, 2013 | 13.24 | 13.41 | 13.02 | 13.03 | 0 | -0.24(-1.80%) |
May 21, 2013 | 13.23 | 13.38 | 13.23 | 13.27 | 0 | -0.07(-0.54%) |
May 20, 2013 | 13.15 | 13.37 | 13.15 | 13.34 | 0 | +0.15(+1.15%) |
May 17, 2013 | 13.19 | 13.30 | 13.13 | 13.19 | 0 | -0.02(-0.18%) |
May 16, 2013 | 13.15 | 13.32 | 13.11 | 13.21 | 19,588 | -0.01(-0.06%) |
May 15, 2013 | 13.08 | 13.28 | 13.06 | 13.22 | 0 | +0.04(+0.30%) |
May 13, 2013 | 13.09 | 13.31 | 13.09 | 13.18 | 0 | +0.03(+0.24%) |
May 10, 2013 | 13.09 | 13.15 | 12.94 | 13.15 | 0 | +0.11(+0.86%) |
May 09, 2013 | 13.21 | 13.21 | 12.92 | 13.04 | 0 | -0.23(-1.74%) |
May 08, 2013 | 13.46 | 13.54 | 13.12 | 13.27 | 0 | -0.27(-2.00%) |
May 07, 2013 | 13.55 | 13.55 | 13.30 | 13.54 | 0 | +0.03(+0.24%) |
May 06, 2013 | 13.43 | 13.54 | 13.37 | 13.51 | 0 | +0.08(+0.59%) |
May 03, 2013 | 13.54 | 13.54 | 13.34 | 13.43 | 0 | -0.09(-0.65%) |
May 02, 2013 | 13.28 | 13.54 | 13.28 | 13.52 | 0 | +0.29(+2.23%) |