Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 17.41 | 17.65 | 17.41 | 17.55 | 1,115,749 | +0.22(+1.29%) |
Jul 30, 2013 | 17.24 | 17.42 | 17.12 | 17.33 | 909,450 | +0.12(+0.67%) |
Jul 29, 2013 | 16.92 | 17.27 | 16.87 | 17.21 | 1,513,444 | +0.29(+1.70%) |
Jul 26, 2013 | 17.23 | 17.45 | 16.74 | 16.92 | 2,065,055 | -0.42(-2.41%) |
Jul 25, 2013 | 17.12 | 17.35 | 17.10 | 17.34 | 1,088,656 | +0.12(+0.67%) |
Jul 24, 2013 | 17.56 | 17.59 | 17.20 | 17.23 | 861,541 | -0.27(-1.56%) |
Jul 23, 2013 | 17.68 | 17.74 | 17.46 | 17.50 | 1,245,029 | -0.14(-0.78%) |
Jul 22, 2013 | 17.67 | 17.72 | 17.51 | 17.64 | 1,042,932 | -0.01(-0.08%) |
Jul 19, 2013 | 17.68 | 17.74 | 17.59 | 17.65 | 876,221 | -0.01(-0.08%) |
Jul 18, 2013 | 17.50 | 17.79 | 17.50 | 17.67 | 1,183,630 | +0.28(+1.61%) |
Jul 17, 2013 | 17.40 | 17.45 | 17.30 | 17.38 | 1,360,653 | +0.14(+0.79%) |
Jul 16, 2013 | 17.50 | 17.51 | 17.23 | 17.25 | 1,145,250 | -0.20(-1.15%) |
Jul 15, 2013 | 17.47 | 17.55 | 17.40 | 17.45 | 470,953 | +0.04(+0.21%) |
Jul 12, 2013 | 17.49 | 17.59 | 17.35 | 17.41 | 934,727 | -0.10(-0.57%) |
Jul 11, 2013 | 17.77 | 17.79 | 17.48 | 17.51 | 802,145 | -0.01(-0.04%) |
Jul 10, 2013 | 17.48 | 17.55 | 17.38 | 17.52 | 546,595 | -0.01(-0.04%) |
Jul 09, 2013 | 17.68 | 17.67 | 17.46 | 17.53 | 1,125,534 | -0.04(-0.25%) |
Jul 08, 2013 | 17.46 | 17.57 | 17.35 | 17.57 | 758,449 | +0.17(+0.95%) |
Jul 05, 2013 | 17.48 | 17.53 | 17.21 | 17.41 | 694,826 | +0.14(+0.83%) |
Jul 03, 2013 | 17.23 | 17.33 | 17.19 | 17.26 | 473,951 | +0.01(+0.04%) |
Jul 02, 2013 | 17.46 | 17.62 | 17.15 | 17.26 | 925,991 | -0.20(-1.15%) |
Jul 01, 2013 | 17.31 | 17.64 | 17.23 | 17.46 | 721,513 | +0.25(+1.46%) |
Jun 28, 2013 | 17.25 | 17.64 | 17.14 | 17.20 | 1,346,266 | -0.06(-0.37%) |
Jun 27, 2013 | 17.16 | 17.36 | 17.11 | 17.27 | 990,805 | +0.24(+1.44%) |
Jun 26, 2013 | 17.23 | 17.23 | 16.92 | 17.03 | 1,020,551 | -0.04(-0.25%) |
Jun 25, 2013 | 16.82 | 17.10 | 16.72 | 17.07 | 1,141,072 | +0.46(+2.77%) |
Jun 24, 2013 | 16.58 | 16.67 | 16.36 | 16.61 | 844,023 | -0.11(-0.65%) |
Jun 21, 2013 | 16.85 | 16.88 | 16.60 | 16.72 | 1,442,023 | -0.05(-0.30%) |
Jun 20, 2013 | 16.92 | 17.12 | 16.70 | 16.77 | 1,039,839 | -0.40(-2.35%) |
Jun 19, 2013 | 17.44 | 17.46 | 17.15 | 17.17 | 858,140 | -0.25(-1.45%) |
Jun 18, 2013 | 17.25 | 17.48 | 17.22 | 17.42 | 922,928 | +0.15(+0.87%) |
Jun 17, 2013 | 17.44 | 17.51 | 17.18 | 17.27 | 752,935 | -0.06(-0.37%) |
Jun 14, 2013 | 17.78 | 17.80 | 17.29 | 17.33 | 700,610 | -0.41(-2.31%) |
Jun 13, 2013 | 17.33 | 17.77 | 17.29 | 17.74 | 418,431 | +0.35(+2.03%) |
Jun 12, 2013 | 17.68 | 17.70 | 17.30 | 17.39 | 516,093 | -0.06(-0.37%) |
Jun 11, 2013 | 17.52 | 17.69 | 17.36 | 17.46 | 611,185 | -0.27(-1.50%) |
Jun 10, 2013 | 17.81 | 17.85 | 17.55 | 17.72 | 472,022 | -0.05(-0.28%) |
Jun 07, 2013 | 17.87 | 17.90 | 17.61 | 17.77 | 402,631 | +0.09(+0.49%) |
Jun 06, 2013 | 17.37 | 17.72 | 17.29 | 17.69 | 705,416 | +0.40(+2.29%) |
Jun 05, 2013 | 17.64 | 17.74 | 17.23 | 17.29 | 915,530 | -0.43(-2.44%) |
Jun 04, 2013 | 17.97 | 18.17 | 17.61 | 17.72 | 964,011 | -0.29(-1.60%) |
Jun 03, 2013 | 17.95 | 18.13 | 17.76 | 18.01 | 1,060,165 | +0.08(+0.44%) |
May 31, 2013 | 18.05 | 18.21 | 17.92 | 17.93 | 524,717 | -0.17(-0.95%) |
May 30, 2013 | 18.00 | 18.15 | 17.95 | 18.10 | 334,754 | +0.09(+0.48%) |
May 29, 2013 | 18.11 | 18.16 | 17.85 | 18.02 | 607,366 | -0.22(-1.18%) |
May 28, 2013 | 18.18 | 18.28 | 18.00 | 18.23 | 842,659 | +0.32(+1.77%) |
May 24, 2013 | 17.61 | 17.93 | 17.56 | 17.92 | 663,546 | +0.18(+1.01%) |
May 23, 2013 | 17.50 | 17.80 | 17.43 | 17.74 | 873,137 | +0.04(+0.20%) |
May 22, 2013 | 17.94 | 18.10 | 17.62 | 17.70 | 598,177 | -0.24(-1.36%) |
May 21, 2013 | 17.93 | 18.05 | 17.86 | 17.95 | 515,809 | -0.01(-0.08%) |
May 20, 2013 | 17.95 | 18.07 | 17.87 | 17.96 | 538,354 | -0.04(-0.24%) |
May 17, 2013 | 17.84 | 18.10 | 17.82 | 18.00 | 760,006 | +0.23(+1.30%) |
May 16, 2013 | 17.79 | 17.93 | 17.69 | 17.77 | 469,450 | +0.01(+0.04%) |
May 15, 2013 | 17.57 | 17.85 | 17.51 | 17.77 | 467,523 | +0.40(+2.28%) |
May 13, 2013 | 17.33 | 17.49 | 17.23 | 17.37 | 1,103,353 | -0.01(-0.04%) |
May 10, 2013 | 17.28 | 17.44 | 17.26 | 17.38 | 720,726 | +0.09(+0.54%) |
May 09, 2013 | 17.46 | 17.49 | 17.25 | 17.28 | 630,416 | -0.13(-0.74%) |
May 08, 2013 | 17.15 | 17.41 | 17.00 | 17.41 | 727,940 | +0.28(+1.64%) |
May 07, 2013 | 17.23 | 17.33 | 17.03 | 17.13 | 872,563 | -0.01(-0.08%) |
May 06, 2013 | 17.05 | 17.23 | 16.98 | 17.15 | 802,179 | +0.14(+0.80%) |
May 03, 2013 | 17.00 | 17.29 | 16.77 | 17.01 | 1,282,903 | +0.24(+1.45%) |
May 02, 2013 | 16.65 | 16.93 | 16.61 | 16.77 | 1,187,888 | +0.18(+1.07%) |