Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 14.50 | 14.62 | 14.47 | 14.54 | 14,031 | +0.11(+0.73%) |
Jul 30, 2013 | 14.55 | 14.56 | 14.42 | 14.44 | 53,308 | -0.01(-0.07%) |
Jul 29, 2013 | 14.47 | 14.49 | 14.40 | 14.45 | 17,015 | +0.03(+0.21%) |
Jul 26, 2013 | 14.71 | 14.71 | 14.36 | 14.42 | 89,023 | -0.28(-1.90%) |
Jul 25, 2013 | 14.56 | 14.79 | 14.56 | 14.70 | 9,261 | -0.08(-0.54%) |
Jul 24, 2013 | 14.82 | 14.88 | 14.72 | 14.78 | 12,529 | +0.05(+0.34%) |
Jul 23, 2013 | 14.78 | 14.85 | 14.72 | 14.73 | 13,165 | +0.01(+0.07%) |
Jul 22, 2013 | 14.79 | 14.83 | 14.72 | 14.72 | 23,132 | -0.01(-0.07%) |
Jul 19, 2013 | 14.72 | 14.78 | 14.67 | 14.73 | 20,058 | +0.11(+0.75%) |
Jul 18, 2013 | 14.64 | 14.68 | 14.56 | 14.62 | 9,829 | +0.28(+1.95%) |
Jul 17, 2013 | 14.23 | 14.38 | 14.23 | 14.34 | 24,250 | +0.41(+2.94%) |
Jul 16, 2013 | 13.94 | 14.06 | 13.84 | 13.93 | 31,561 | -0.23(-1.62%) |
Jul 15, 2013 | 14.07 | 14.18 | 14.03 | 14.16 | 26,955 | +0.18(+1.29%) |
Jul 12, 2013 | 14.00 | 14.12 | 13.97 | 13.98 | 24,275 | -0.08(-0.57%) |
Jul 11, 2013 | 13.87 | 14.13 | 13.83 | 14.06 | 20,836 | +0.60(+4.46%) |
Jul 10, 2013 | 13.37 | 13.60 | 13.37 | 13.46 | 21,119 | +0.00(+0.00%) |
Jul 09, 2013 | 13.40 | 13.48 | 13.39 | 13.46 | 21,328 | -0.20(-1.46%) |
Jul 08, 2013 | 13.77 | 13.82 | 13.63 | 13.66 | 9,586 | -0.07(-0.51%) |
Jul 05, 2013 | 13.68 | 13.82 | 13.67 | 13.73 | 8,761 | +0.31(+2.31%) |
Jul 03, 2013 | 13.39 | 13.66 | 13.38 | 13.42 | 7,649 | +0.23(+1.74%) |
Jul 02, 2013 | 13.21 | 13.34 | 13.18 | 13.19 | 10,402 | -0.16(-1.20%) |
Jul 01, 2013 | 13.36 | 13.44 | 13.34 | 13.35 | 21,013 | +0.26(+1.99%) |
Jun 28, 2013 | 13.09 | 13.12 | 13.01 | 13.09 | 11,525 | -0.06(-0.46%) |
Jun 27, 2013 | 13.07 | 13.17 | 13.07 | 13.15 | 8,040 | +0.08(+0.61%) |
Jun 26, 2013 | 13.14 | 13.14 | 13.02 | 13.07 | 13,322 | -0.05(-0.38%) |
Jun 25, 2013 | 13.06 | 13.17 | 12.96 | 13.12 | 15,480 | +0.12(+0.92%) |
Jun 24, 2013 | 12.83 | 13.00 | 12.79 | 13.00 | 174,592 | +0.10(+0.78%) |
Jun 21, 2013 | 13.08 | 13.08 | 12.76 | 12.90 | 19,555 | -0.24(-1.83%) |
Jun 20, 2013 | 13.43 | 13.43 | 13.10 | 13.14 | 27,008 | -0.51(-3.74%) |
Jun 19, 2013 | 13.77 | 13.84 | 13.56 | 13.65 | 9,478 | -0.26(-1.87%) |
Jun 18, 2013 | 13.86 | 13.92 | 13.82 | 13.91 | 13,209 | -0.13(-0.93%) |
Jun 17, 2013 | 14.19 | 14.20 | 13.99 | 14.04 | 15,095 | +0.09(+0.65%) |
Jun 14, 2013 | 13.99 | 14.03 | 13.95 | 13.95 | 14,597 | +0.09(+0.65%) |
Jun 13, 2013 | 13.68 | 13.93 | 13.68 | 13.86 | 7,420 | +0.17(+1.24%) |
Jun 12, 2013 | 13.77 | 13.81 | 13.65 | 13.69 | 14,635 | -0.12(-0.87%) |
Jun 11, 2013 | 13.73 | 13.88 | 13.69 | 13.81 | 57,282 | -0.15(-1.07%) |
Jun 10, 2013 | 14.04 | 14.07 | 13.95 | 13.96 | 17,067 | -0.07(-0.50%) |
Jun 07, 2013 | 14.12 | 14.12 | 13.89 | 14.03 | 23,472 | +0.27(+1.96%) |
Jun 06, 2013 | 13.84 | 13.84 | 13.69 | 13.76 | 71,772 | -0.11(-0.79%) |
Jun 05, 2013 | 13.90 | 14.02 | 13.81 | 13.87 | 26,142 | -0.33(-2.32%) |
Jun 04, 2013 | 14.13 | 14.22 | 14.10 | 14.20 | 60,745 | -0.08(-0.56%) |
Jun 03, 2013 | 14.17 | 14.34 | 14.16 | 14.28 | 31,533 | +0.08(+0.56%) |
May 31, 2013 | 14.24 | 14.43 | 14.17 | 14.20 | 24,947 | -0.25(-1.73%) |
May 30, 2013 | 14.31 | 14.48 | 14.29 | 14.45 | 59,062 | +0.24(+1.69%) |
May 29, 2013 | 14.13 | 14.25 | 14.13 | 14.21 | 19,954 | -0.19(-1.32%) |
May 28, 2013 | 14.70 | 14.70 | 14.40 | 14.40 | 52,549 | -0.09(-0.62%) |
May 24, 2013 | 14.26 | 14.49 | 14.26 | 14.49 | 59,287 | +0.27(+1.90%) |
May 23, 2013 | 14.07 | 14.30 | 14.04 | 14.22 | 28,077 | +0.05(+0.35%) |
May 22, 2013 | 14.48 | 14.48 | 14.09 | 14.17 | 26,155 | +0.08(+0.57%) |
May 21, 2013 | 13.94 | 14.19 | 13.88 | 14.09 | 46,953 | +0.66(+4.91%) |
May 20, 2013 | 13.45 | 13.45 | 13.34 | 13.43 | 33,006 | -0.21(-1.54%) |
May 17, 2013 | 13.61 | 13.69 | 13.60 | 13.64 | 23,532 | +0.25(+1.87%) |
May 16, 2013 | 13.41 | 13.48 | 13.25 | 13.39 | 42,242 | +0.11(+0.83%) |
May 15, 2013 | 13.08 | 13.28 | 13.08 | 13.28 | 35,145 | +0.40(+3.11%) |
May 13, 2013 | 12.86 | 12.93 | 12.83 | 12.88 | 40,754 | +0.06(+0.47%) |
May 10, 2013 | 12.92 | 12.95 | 12.79 | 12.82 | 89,681 | -0.08(-0.62%) |
May 09, 2013 | 12.98 | 13.02 | 12.88 | 12.90 | 124,646 | +0.02(+0.16%) |
May 08, 2013 | 12.83 | 12.93 | 12.78 | 12.88 | 532,770 | +0.30(+2.38%) |
May 07, 2013 | 12.74 | 12.74 | 12.56 | 12.58 | 539,200 | -0.33(-2.56%) |
May 06, 2013 | 12.86 | 12.92 | 12.83 | 12.91 | 16,174 | -0.01(-0.08%) |
May 03, 2013 | 12.84 | 12.92 | 12.63 | 12.92 | 35,489 | +0.29(+2.30%) |
May 02, 2013 | 12.57 | 12.64 | 12.54 | 12.63 | 28,057 | -0.14(-1.10%) |