Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 13.38 | 13.40 | 13.36 | 13.36 | 1,446 | +0.01(+0.07%) |
Jul 30, 2013 | 13.34 | 13.35 | 13.30 | 13.35 | 4,825 | +0.02(+0.15%) |
Jul 29, 2013 | 13.33 | 13.34 | 13.31 | 13.33 | 8,217 | -0.03(-0.22%) |
Jul 26, 2013 | 13.30 | 13.37 | 13.29 | 13.36 | 4,211 | +0.00(+0.00%) |
Jul 25, 2013 | 13.28 | 13.36 | 13.28 | 13.36 | 2,846 | -0.03(-0.22%) |
Jul 24, 2013 | 13.56 | 13.56 | 13.29 | 13.39 | 750 | +0.07(+0.53%) |
Jul 23, 2013 | 13.20 | 13.39 | 13.20 | 13.32 | 6,433 | +0.18(+1.37%) |
Jul 22, 2013 | 13.13 | 13.14 | 13.13 | 13.14 | 11,124 | -0.02(-0.15%) |
Jul 19, 2013 | 13.16 | 13.16 | 13.16 | 13.16 | 673 | -0.04(-0.30%) |
Jul 18, 2013 | 13.25 | 13.25 | 13.19 | 13.20 | 5,872 | +0.02(+0.15%) |
Jul 17, 2013 | 13.26 | 13.26 | 13.18 | 13.18 | 1,149 | +0.01(+0.08%) |
Jul 16, 2013 | 13.25 | 13.25 | 13.15 | 13.17 | 6,641 | -0.08(-0.60%) |
Jul 15, 2013 | 13.20 | 13.25 | 13.19 | 13.25 | 2,448 | +0.06(+0.45%) |
Jul 12, 2013 | 13.09 | 13.19 | 13.06 | 13.19 | 23,773 | +0.02(+0.15%) |
Jul 11, 2013 | 13.13 | 13.18 | 13.12 | 13.17 | 5,579 | +0.25(+1.93%) |
Jul 10, 2013 | 12.93 | 12.95 | 12.89 | 12.92 | 6,483 | +0.08(+0.62%) |
Jul 09, 2013 | 12.79 | 12.84 | 12.69 | 12.84 | 40,761 | +0.15(+1.18%) |
Jul 08, 2013 | 12.73 | 12.73 | 12.69 | 12.69 | 1,000 | -0.19(-1.48%) |
Jul 05, 2013 | 12.77 | 12.88 | 12.76 | 12.88 | 931 | +0.16(+1.26%) |
Jul 03, 2013 | 12.71 | 12.74 | 12.70 | 12.72 | 762 | -0.17(-1.32%) |
Jul 02, 2013 | 12.93 | 12.93 | 12.75 | 12.89 | 5,589 | -0.05(-0.39%) |
Jul 01, 2013 | 13.00 | 13.00 | 12.84 | 12.94 | 2,316 | +0.04(+0.31%) |
Jun 28, 2013 | 12.89 | 13.00 | 12.86 | 12.90 | 1,623 | +0.13(+1.02%) |
Jun 27, 2013 | 12.70 | 12.85 | 12.70 | 12.77 | 1,601 | -0.10(-0.78%) |
Jun 26, 2013 | 12.87 | 12.88 | 12.75 | 12.87 | 3,053 | +0.41(+3.29%) |
Jun 25, 2013 | 12.46 | 12.51 | 12.43 | 12.46 | 15,677 | +0.37(+3.06%) |
Jun 24, 2013 | 12.26 | 12.27 | 12.02 | 12.09 | 9,106 | -0.17(-1.39%) |
Jun 21, 2013 | 12.30 | 12.30 | 12.05 | 12.26 | 8,910 | +0.26(+2.17%) |
Jun 20, 2013 | 12.30 | 12.33 | 12.00 | 12.00 | 13,859 | -0.65(-5.14%) |
Jun 19, 2013 | 12.90 | 12.90 | 12.65 | 12.65 | 10,729 | -0.38(-2.92%) |
Jun 18, 2013 | 12.97 | 13.06 | 12.91 | 13.03 | 5,941 | +0.13(+1.01%) |
Jun 17, 2013 | 13.02 | 13.02 | 12.83 | 12.90 | 6,600 | +0.51(+4.12%) |
Jun 14, 2013 | 12.46 | 12.46 | 12.36 | 12.39 | 2,744 | -0.25(-1.98%) |
Jun 13, 2013 | 12.48 | 12.64 | 12.48 | 12.64 | 7,611 | +0.44(+3.61%) |
Jun 12, 2013 | 12.28 | 12.28 | 12.19 | 12.20 | 12,833 | -0.03(-0.25%) |
Jun 11, 2013 | 12.49 | 12.49 | 12.23 | 12.23 | 8,200 | -0.41(-3.24%) |
Jun 10, 2013 | 12.61 | 12.64 | 12.58 | 12.64 | 7,683 | -0.21(-1.63%) |
Jun 07, 2013 | 12.92 | 12.92 | 12.71 | 12.85 | 5,520 | +0.00(+0.00%) |
Jun 06, 2013 | 12.80 | 12.85 | 12.73 | 12.85 | 2,853 | +0.11(+0.82%) |
Jun 05, 2013 | 12.93 | 12.93 | 12.71 | 12.74 | 13,192 | -0.26(-1.96%) |
Jun 04, 2013 | 13.07 | 13.07 | 12.93 | 13.00 | 12,214 | -0.19(-1.44%) |
Jun 03, 2013 | 13.09 | 13.19 | 13.09 | 13.19 | 18,206 | +0.08(+0.61%) |
May 31, 2013 | 13.26 | 13.26 | 13.11 | 13.11 | 3,567 | -0.17(-1.28%) |
May 30, 2013 | 13.41 | 13.41 | 13.26 | 13.28 | 2,225 | -0.24(-1.78%) |
May 29, 2013 | 13.51 | 13.58 | 13.49 | 13.52 | 5,440 | -0.46(-3.29%) |
May 28, 2013 | 13.90 | 14.03 | 13.88 | 13.98 | 4,891 | +0.05(+0.36%) |
May 24, 2013 | 13.85 | 13.93 | 13.85 | 13.93 | 4,095 | -0.02(-0.14%) |
May 23, 2013 | 13.79 | 13.95 | 13.79 | 13.95 | 5,572 | -0.31(-2.17%) |
May 22, 2013 | 14.26 | 14.28 | 14.26 | 14.26 | 513 | -0.05(-0.35%) |
May 20, 2013 | 14.31 | 14.31 | 14.31 | 0 | +0.20(+1.42%) | |
May 17, 2013 | 14.08 | 14.20 | 14.08 | 14.11 | 3,568 | +0.13(+0.93%) |
May 16, 2013 | 13.99 | 14.08 | 13.98 | 13.98 | 28,838 | -0.20(-1.41%) |
May 15, 2013 | 14.18 | 14.18 | 14.18 | 14.18 | 400 | -0.09(-0.63%) |
May 10, 2013 | 14.27 | 14.27 | 14.27 | 14.27 | 0 | +0.03(+0.21%) |
May 09, 2013 | 14.28 | 14.28 | 14.24 | 14.24 | 437 | -0.16(-1.11%) |
May 08, 2013 | 14.39 | 14.40 | 14.39 | 14.40 | 1,167 | -0.10(-0.69%) |
May 07, 2013 | 14.44 | 14.52 | 14.42 | 14.50 | 8,403 | +0.15(+1.05%) |
May 06, 2013 | 14.35 | 14.35 | 14.35 | 14.35 | 928 | +0.02(+0.14%) |
May 03, 2013 | 14.33 | 14.33 | 14.33 | 14.33 | 500 | +0.09(+0.63%) |