Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 18.53 | 19.16 | 18.42 | 18.84 | 0 | +0.52(+2.83%) |
Jul 30, 2013 | 18.47 | 19.50 | 17.90 | 18.32 | 0 | +0.03(+0.18%) |
Jul 29, 2013 | 17.29 | 18.81 | 17.20 | 18.29 | 0 | +1.06(+6.13%) |
Jul 26, 2013 | 17.42 | 17.64 | 17.01 | 17.23 | 0 | -0.20(-1.17%) |
Jul 25, 2013 | 17.12 | 17.82 | 16.83 | 17.44 | 0 | +0.67(+3.99%) |
Jul 24, 2013 | 17.15 | 17.15 | 16.56 | 16.77 | 0 | -0.16(-0.93%) |
Jul 23, 2013 | 17.23 | 17.33 | 16.74 | 16.92 | 0 | -0.28(-1.60%) |
Jul 22, 2013 | 17.83 | 17.84 | 17.01 | 17.20 | 0 | -0.14(-0.80%) |
Jul 19, 2013 | 17.11 | 17.72 | 17.11 | 17.34 | 0 | +0.27(+1.58%) |
Jul 18, 2013 | 16.95 | 17.58 | 16.25 | 17.07 | 0 | +0.39(+2.36%) |
Jul 17, 2013 | 17.37 | 18.16 | 16.67 | 16.68 | 130,548 | -0.74(-4.22%) |
Jul 16, 2013 | 17.07 | 17.66 | 16.61 | 17.41 | 0 | +0.26(+1.53%) |
Jul 15, 2013 | 16.60 | 17.75 | 16.43 | 17.15 | 0 | +0.48(+2.87%) |
Jul 12, 2013 | 15.23 | 16.70 | 14.92 | 16.67 | 0 | +1.61(+10.68%) |
Jul 11, 2013 | 14.59 | 15.09 | 14.59 | 15.06 | 0 | +0.51(+3.52%) |
Jul 10, 2013 | 14.68 | 14.78 | 14.52 | 14.55 | 0 | -0.18(-1.20%) |
Jul 09, 2013 | 14.71 | 14.87 | 14.61 | 14.73 | 0 | +0.12(+0.81%) |
Jul 08, 2013 | 15.31 | 15.31 | 14.36 | 14.61 | 0 | -0.63(-4.14%) |
Jul 05, 2013 | 15.13 | 15.35 | 14.88 | 15.24 | 0 | +0.14(+0.91%) |
Jul 03, 2013 | 15.23 | 15.57 | 14.95 | 15.10 | 0 | -0.14(-0.90%) |
Jul 02, 2013 | 15.26 | 15.66 | 15.23 | 15.24 | 0 | -0.15(-0.98%) |
Jul 01, 2013 | 15.09 | 15.88 | 15.09 | 15.39 | 0 | +0.16(+1.03%) |
Jun 28, 2013 | 15.26 | 15.37 | 15.05 | 15.23 | 107,361 | +0.08(+0.52%) |
Jun 26, 2013 | 14.57 | 15.30 | 14.13 | 15.15 | 0 | +1.00(+7.05%) |
Jun 25, 2013 | 14.44 | 14.76 | 13.69 | 14.15 | 0 | -0.50(-3.41%) |
Jun 24, 2013 | 14.90 | 16.41 | 14.31 | 14.65 | 0 | -0.32(-2.15%) |
Jun 21, 2013 | 14.45 | 15.32 | 14.45 | 14.98 | 564,692 | +0.64(+4.44%) |
Jun 20, 2013 | 14.44 | 14.94 | 13.92 | 14.34 | 0 | -0.17(-1.18%) |
Jun 19, 2013 | 13.98 | 14.90 | 13.82 | 14.51 | 0 | +0.63(+4.54%) |
Jun 18, 2013 | 13.90 | 14.43 | 13.71 | 13.88 | 0 | -0.30(-2.13%) |
Jun 17, 2013 | 13.66 | 14.44 | 13.66 | 14.18 | 0 | +0.70(+5.16%) |
Jun 14, 2013 | 13.13 | 13.71 | 12.96 | 13.48 | 0 | +0.62(+4.80%) |
Jun 13, 2013 | 12.85 | 13.16 | 12.45 | 12.87 | 20,292 | -0.11(-0.86%) |
Jun 12, 2013 | 12.97 | 13.41 | 12.80 | 12.98 | 198,104 | +0.02(+0.15%) |
Jun 11, 2013 | 12.87 | 13.23 | 12.80 | 12.96 | 382,481 | +0.02(+0.15%) |
Jun 10, 2013 | 12.99 | 12.99 | 12.18 | 12.94 | 0 | -0.12(-0.95%) |
Jun 07, 2013 | 12.97 | 13.65 | 12.92 | 13.06 | 0 | +0.12(+0.91%) |
Jun 06, 2013 | 12.38 | 13.48 | 12.18 | 12.95 | 623,994 | +0.66(+5.40%) |
Jun 05, 2013 | 12.34 | 12.46 | 11.82 | 12.28 | 0 | +0.47(+3.94%) |
Jun 04, 2013 | 12.47 | 12.47 | 11.10 | 11.82 | 0 | +0.91(+8.37%) |
Jun 03, 2013 | 11.10 | 11.46 | 10.78 | 10.90 | 294,518 | -0.19(-1.72%) |
May 31, 2013 | 10.28 | 11.22 | 10.28 | 11.10 | 315,815 | +0.81(+7.92%) |
May 30, 2013 | 9.972 | 10.34 | 9.848 | 10.28 | 0 | +0.03(+0.26%) |
May 29, 2013 | 10.54 | 10.54 | 9.523 | 10.25 | 266,538 | -0.24(-2.25%) |
May 28, 2013 | 11.03 | 11.16 | 10.24 | 10.49 | 287,392 | -0.12(-1.17%) |
May 24, 2013 | 10.63 | 10.98 | 10.39 | 10.62 | 0 | -0.03(-0.31%) |
May 23, 2013 | 10.88 | 10.98 | 10.31 | 10.65 | 0 | -0.26(-2.41%) |
May 22, 2013 | 10.99 | 11.15 | 10.77 | 10.91 | 0 | -0.10(-0.89%) |
May 21, 2013 | 11.15 | 11.29 | 10.92 | 11.01 | 0 | -0.06(-0.53%) |
May 20, 2013 | 11.13 | 11.17 | 10.96 | 11.07 | 0 | -0.07(-0.59%) |
May 17, 2013 | 11.25 | 11.26 | 11.06 | 11.13 | 0 | -0.03(-0.23%) |
May 16, 2013 | 11.29 | 11.29 | 10.90 | 11.16 | 118,119 | +0.12(+1.07%) |
May 15, 2013 | 10.94 | 11.16 | 10.94 | 11.04 | 0 | +0.03(+0.30%) |
May 13, 2013 | 11.10 | 11.11 | 10.90 | 11.01 | 0 | -0.09(-0.83%) |
May 10, 2013 | 10.98 | 11.15 | 10.97 | 11.10 | 0 | +0.01(+0.06%) |
May 09, 2013 | 11.15 | 11.15 | 10.90 | 11.10 | 0 | +0.06(+0.54%) |
May 08, 2013 | 11.00 | 11.13 | 10.84 | 11.04 | 0 | +0.02(+0.21%) |
May 07, 2013 | 11.16 | 11.19 | 10.96 | 11.01 | 0 | -0.15(-1.32%) |
May 06, 2013 | 11.28 | 11.28 | 11.13 | 11.16 | 0 | -0.05(-0.47%) |