Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 13.01 | 13.31 | 12.90 | 12.91 | 0 | +0.21(+1.65%) |
Jul 30, 2013 | 12.75 | 12.83 | 12.65 | 12.70 | 0 | +0.01(+0.08%) |
Jul 29, 2013 | 12.78 | 12.80 | 12.65 | 12.69 | 0 | -0.12(-0.94%) |
Jul 26, 2013 | 12.80 | 12.90 | 12.70 | 12.81 | 0 | -0.16(-1.23%) |
Jul 25, 2013 | 12.74 | 13.00 | 12.70 | 12.97 | 0 | +0.23(+1.81%) |
Jul 24, 2013 | 13.21 | 13.24 | 12.65 | 12.74 | 0 | -0.45(-3.41%) |
Jul 23, 2013 | 13.14 | 13.25 | 13.04 | 13.19 | 0 | +0.04(+0.30%) |
Jul 22, 2013 | 13.03 | 13.22 | 12.94 | 13.15 | 0 | +0.15(+1.15%) |
Jul 19, 2013 | 12.99 | 13.20 | 12.95 | 13.00 | 0 | -0.05(-0.38%) |
Jul 18, 2013 | 12.99 | 13.23 | 12.93 | 13.05 | 0 | +0.11(+0.85%) |
Jul 17, 2013 | 12.95 | 13.18 | 12.92 | 12.94 | 591,487 | +0.05(+0.39%) |
Jul 16, 2013 | 13.14 | 13.17 | 12.80 | 12.89 | 0 | -0.22(-1.68%) |
Jul 15, 2013 | 13.27 | 13.33 | 13.09 | 13.11 | 0 | -0.17(-1.28%) |
Jul 12, 2013 | 13.27 | 13.46 | 13.10 | 13.28 | 0 | -0.15(-1.12%) |
Jul 11, 2013 | 13.45 | 13.46 | 13.28 | 13.43 | 0 | +0.07(+0.52%) |
Jul 10, 2013 | 13.42 | 13.46 | 13.21 | 13.36 | 632,131 | -0.01(-0.07%) |
Jul 09, 2013 | 13.47 | 13.55 | 13.29 | 13.37 | 0 | +0.01(+0.07%) |
Jul 08, 2013 | 13.46 | 13.58 | 13.29 | 13.36 | 672,701 | -0.10(-0.74%) |
Jul 05, 2013 | 13.40 | 13.53 | 13.18 | 13.46 | 0 | +0.18(+1.36%) |
Jul 03, 2013 | 13.04 | 13.28 | 13.03 | 13.28 | 0 | +0.18(+1.37%) |
Jul 02, 2013 | 13.26 | 13.30 | 13.01 | 13.10 | 1,125,534 | -0.14(-1.06%) |
Jul 01, 2013 | 13.21 | 13.52 | 13.12 | 13.24 | 1,178,794 | +0.04(+0.30%) |
Jun 28, 2013 | 13.31 | 13.51 | 13.17 | 13.20 | 1,205,505 | -0.09(-0.68%) |
Jun 27, 2013 | 12.82 | 13.47 | 12.70 | 13.29 | 0 | +0.59(+4.65%) |
Jun 26, 2013 | 12.82 | 12.87 | 12.48 | 12.70 | 0 | -0.02(-0.16%) |
Jun 25, 2013 | 12.42 | 12.75 | 12.27 | 12.72 | 0 | +0.47(+3.84%) |
Jun 24, 2013 | 12.34 | 12.50 | 12.16 | 12.25 | 0 | -0.34(-2.70%) |
Jun 21, 2013 | 12.55 | 12.66 | 12.25 | 12.59 | 1,104,289 | +0.07(+0.56%) |
Jun 20, 2013 | 12.78 | 12.95 | 12.45 | 12.52 | 1,194,265 | -0.40(-3.10%) |
Jun 19, 2013 | 13.10 | 13.18 | 12.90 | 12.92 | 0 | -0.21(-1.60%) |
Jun 18, 2013 | 13.14 | 13.20 | 13.00 | 13.13 | 0 | +0.06(+0.46%) |
Jun 17, 2013 | 13.06 | 13.17 | 12.97 | 13.07 | 0 | +0.12(+0.93%) |
Jun 14, 2013 | 13.03 | 13.17 | 12.85 | 12.95 | 0 | -0.15(-1.15%) |
Jun 13, 2013 | 12.80 | 13.16 | 12.73 | 13.10 | 755,388 | +0.24(+1.87%) |
Jun 12, 2013 | 13.08 | 13.11 | 12.80 | 12.86 | 799,086 | -0.09(-0.69%) |
Jun 11, 2013 | 13.14 | 13.21 | 12.90 | 12.95 | 0 | -0.45(-3.36%) |
Jun 10, 2013 | 13.31 | 13.47 | 13.08 | 13.40 | 0 | +0.11(+0.83%) |
Jun 07, 2013 | 13.09 | 13.32 | 12.93 | 13.29 | 0 | +0.23(+1.76%) |
Jun 06, 2013 | 12.77 | 13.07 | 12.75 | 13.06 | 828,774 | +0.21(+1.63%) |
Jun 05, 2013 | 13.19 | 13.29 | 12.70 | 12.85 | 0 | -0.41(-3.09%) |
Jun 04, 2013 | 13.41 | 13.54 | 13.06 | 13.26 | 0 | -0.15(-1.12%) |
Jun 03, 2013 | 13.40 | 13.45 | 13.13 | 13.41 | 943,995 | +0.14(+1.06%) |
May 31, 2013 | 13.37 | 13.53 | 13.26 | 13.27 | 826,289 | -0.26(-1.92%) |
May 30, 2013 | 13.45 | 13.55 | 13.25 | 13.53 | 942,467 | +0.08(+0.59%) |
May 29, 2013 | 13.37 | 13.58 | 13.29 | 13.45 | 675,442 | -0.06(-0.44%) |
May 28, 2013 | 13.53 | 13.58 | 13.25 | 13.51 | 990,964 | +0.24(+1.81%) |
May 24, 2013 | 13.34 | 13.34 | 13.10 | 13.27 | 0 | -0.08(-0.60%) |
May 23, 2013 | 13.14 | 13.57 | 13.01 | 13.35 | 1,223,127 | +0.03(+0.23%) |
May 22, 2013 | 14.42 | 14.48 | 13.25 | 13.32 | 2,023,712 | -0.98(-6.85%) |
May 21, 2013 | 14.00 | 14.48 | 13.81 | 14.30 | 0 | +0.34(+2.44%) |
May 20, 2013 | 13.70 | 13.96 | 13.53 | 13.96 | 0 | +0.31(+2.27%) |
May 17, 2013 | 13.36 | 13.65 | 13.33 | 13.65 | 0 | +0.40(+3.02%) |
May 16, 2013 | 13.47 | 13.52 | 13.20 | 13.25 | 710,336 | -0.23(-1.71%) |
May 15, 2013 | 13.61 | 13.82 | 13.45 | 13.48 | 0 | +0.07(+0.52%) |
May 13, 2013 | 13.41 | 13.63 | 13.30 | 13.41 | 0 | +0.03(+0.22%) |
May 10, 2013 | 13.17 | 13.39 | 13.03 | 13.38 | 0 | +0.21(+1.59%) |
May 09, 2013 | 13.25 | 13.50 | 12.90 | 13.17 | 0 | -0.59(-4.29%) |
May 08, 2013 | 13.95 | 13.98 | 13.54 | 13.76 | 1,149,898 | -0.08(-0.58%) |
May 07, 2013 | 13.85 | 14.02 | 13.55 | 13.84 | 1,283,638 | +0.10(+0.73%) |
May 06, 2013 | 13.25 | 13.76 | 13.23 | 13.74 | 0 | +0.55(+4.17%) |
May 03, 2013 | 13.34 | 13.54 | 13.05 | 13.19 | 0 | -0.09(-0.68%) |
May 02, 2013 | 12.83 | 13.30 | 12.55 | 13.28 | 951,429 | +0.60(+4.73%) |