Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 16.23 | 16.45 | 16.00 | 16.26 | 798,259 | +0.05(+0.32%) |
Jul 30, 2013 | 16.31 | 16.32 | 16.11 | 16.21 | 824,644 | -0.15(-0.90%) |
Jul 29, 2013 | 16.44 | 16.52 | 16.31 | 16.36 | 676,855 | -0.21(-1.26%) |
Jul 26, 2013 | 16.50 | 16.67 | 16.38 | 16.57 | 830,268 | -0.01(-0.05%) |
Jul 25, 2013 | 16.35 | 16.69 | 16.31 | 16.57 | 973,102 | +0.13(+0.79%) |
Jul 24, 2013 | 16.76 | 16.83 | 16.19 | 16.44 | 739,015 | -0.46(-2.72%) |
Jul 23, 2013 | 17.31 | 17.45 | 16.86 | 16.90 | 765,229 | -0.11(-0.66%) |
Jul 22, 2013 | 16.72 | 17.07 | 16.58 | 17.02 | 680,706 | +0.42(+2.56%) |
Jul 19, 2013 | 16.56 | 16.68 | 16.46 | 16.59 | 822,886 | -0.10(-0.57%) |
Jul 18, 2013 | 16.26 | 16.71 | 16.26 | 16.69 | 797,392 | +0.41(+2.50%) |
Jul 17, 2013 | 16.35 | 16.44 | 16.20 | 16.28 | 755,181 | +0.10(+0.59%) |
Jul 16, 2013 | 16.49 | 16.49 | 16.07 | 16.18 | 838,367 | -0.23(-1.42%) |
Jul 15, 2013 | 15.85 | 16.44 | 15.83 | 16.42 | 1,188,512 | +0.55(+3.50%) |
Jul 12, 2013 | 16.20 | 16.25 | 15.78 | 15.86 | 806,366 | -0.40(-2.45%) |
Jul 11, 2013 | 16.18 | 16.27 | 15.98 | 16.26 | 551,596 | +0.31(+1.96%) |
Jul 10, 2013 | 15.86 | 16.09 | 15.85 | 15.95 | 539,893 | +0.12(+0.77%) |
Jul 09, 2013 | 15.97 | 15.90 | 15.79 | 15.83 | 1,106,776 | -0.07(-0.44%) |
Jul 08, 2013 | 15.81 | 15.98 | 15.71 | 15.90 | 716,627 | +0.27(+1.72%) |
Jul 05, 2013 | 15.72 | 15.84 | 15.46 | 15.63 | 1,761,518 | -0.17(-1.10%) |
Jul 03, 2013 | 15.91 | 16.03 | 15.73 | 15.80 | 1,052,214 | -0.12(-0.76%) |
Jul 02, 2013 | 16.12 | 16.37 | 15.83 | 15.92 | 1,620,363 | -0.27(-1.66%) |
Jul 01, 2013 | 15.94 | 16.32 | 15.94 | 16.19 | 1,489,030 | +0.08(+0.48%) |
Jun 28, 2013 | 15.53 | 16.16 | 15.52 | 16.11 | 1,197,097 | +0.41(+2.59%) |
Jun 26, 2013 | 15.63 | 15.98 | 15.43 | 15.71 | 1,421,343 | +0.18(+1.17%) |
Jun 25, 2013 | 15.24 | 15.60 | 14.94 | 15.53 | 1,119,944 | +0.43(+2.87%) |
Jun 24, 2013 | 14.76 | 15.28 | 14.61 | 15.09 | 1,407,572 | -0.18(-1.19%) |
Jun 21, 2013 | 15.45 | 15.53 | 15.18 | 15.27 | 1,369,207 | -0.35(-2.22%) |
Jun 20, 2013 | 15.35 | 15.83 | 15.28 | 15.62 | 1,171,509 | -0.50(-3.12%) |
Jun 19, 2013 | 16.63 | 16.76 | 16.12 | 16.12 | 1,568,713 | -0.51(-3.07%) |
Jun 18, 2013 | 16.35 | 16.69 | 16.24 | 16.63 | 1,460,847 | +0.23(+1.37%) |
Jun 17, 2013 | 16.48 | 16.58 | 16.30 | 16.41 | 918,316 | -0.07(-0.42%) |
Jun 14, 2013 | 16.54 | 16.61 | 16.41 | 16.48 | 671,190 | -0.09(-0.52%) |
Jun 13, 2013 | 16.16 | 16.60 | 16.15 | 16.57 | 1,165,081 | +0.49(+3.07%) |
Jun 12, 2013 | 16.24 | 16.24 | 15.94 | 16.07 | 834,285 | -0.08(-0.48%) |
Jun 11, 2013 | 15.91 | 16.29 | 15.91 | 16.15 | 1,387,731 | -0.41(-2.46%) |
Jun 10, 2013 | 16.26 | 16.63 | 16.18 | 16.56 | 1,338,255 | +0.28(+1.70%) |
Jun 07, 2013 | 16.16 | 16.56 | 16.06 | 16.28 | 636,749 | -0.20(-1.21%) |
Jun 06, 2013 | 16.31 | 16.50 | 16.29 | 16.48 | 537,763 | +0.01(+0.05%) |
Jun 05, 2013 | 16.90 | 16.90 | 16.39 | 16.47 | 653,919 | -0.40(-2.36%) |
Jun 04, 2013 | 17.04 | 17.09 | 16.71 | 16.87 | 559,933 | +0.08(+0.46%) |
Jun 03, 2013 | 16.48 | 16.83 | 16.27 | 16.79 | 918,961 | +0.19(+1.15%) |
May 31, 2013 | 16.70 | 16.82 | 16.51 | 16.60 | 2,148,423 | -0.49(-2.84%) |
May 30, 2013 | 17.02 | 17.20 | 16.90 | 17.09 | 1,104,618 | +0.16(+0.97%) |
May 29, 2013 | 17.35 | 17.37 | 16.74 | 16.92 | 1,389,445 | -0.71(-4.03%) |
May 28, 2013 | 17.92 | 18.03 | 17.59 | 17.63 | 837,127 | -0.12(-0.68%) |
May 24, 2013 | 17.91 | 17.91 | 17.42 | 17.75 | 865,035 | -0.14(-0.77%) |
May 23, 2013 | 17.76 | 17.98 | 17.57 | 17.89 | 785,292 | +0.03(+0.15%) |
May 22, 2013 | 17.81 | 18.16 | 17.72 | 17.86 | 936,443 | +0.06(+0.34%) |
May 21, 2013 | 17.65 | 17.90 | 17.49 | 17.80 | 1,011,538 | +0.09(+0.49%) |
May 20, 2013 | 17.61 | 17.73 | 17.50 | 17.72 | 1,199,264 | +0.14(+0.79%) |
May 17, 2013 | 17.64 | 17.69 | 17.50 | 17.58 | 1,093,802 | -0.04(-0.25%) |
May 16, 2013 | 17.42 | 17.78 | 17.40 | 17.62 | 965,674 | +0.12(+0.69%) |
May 15, 2013 | 17.47 | 17.53 | 17.36 | 17.50 | 954,971 | -0.13(-0.74%) |
May 13, 2013 | 17.34 | 17.76 | 17.30 | 17.63 | 989,077 | -0.19(-1.07%) |
May 10, 2013 | 17.45 | 17.95 | 17.38 | 17.82 | 1,684,110 | +0.27(+1.53%) |
May 09, 2013 | 17.79 | 17.80 | 17.46 | 17.55 | 587,920 | -0.20(-1.12%) |
May 08, 2013 | 17.72 | 17.80 | 17.61 | 17.75 | 1,099,250 | +0.08(+0.44%) |
May 07, 2013 | 17.63 | 17.80 | 17.61 | 17.67 | 838,285 | -0.03(-0.20%) |
May 06, 2013 | 17.78 | 17.93 | 17.64 | 17.71 | 1,428,628 | -0.16(-0.92%) |
May 03, 2013 | 17.80 | 17.99 | 17.74 | 17.87 | 1,018,549 | +0.13(+0.73%) |
May 02, 2013 | 17.88 | 18.00 | 17.62 | 17.74 | 712,458 | +0.06(+0.34%) |