Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 15.50 | 15.64 | 15.50 | 15.52 | 950,986 | +0.01(+0.05%) |
Jul 30, 2013 | 15.56 | 15.62 | 15.46 | 15.51 | 308,801 | -0.02(-0.11%) |
Jul 29, 2013 | 15.58 | 15.60 | 15.50 | 15.53 | 452,586 | -0.06(-0.39%) |
Jul 26, 2013 | 15.48 | 15.60 | 15.46 | 15.59 | 246,736 | +0.07(+0.44%) |
Jul 25, 2013 | 15.45 | 15.54 | 15.42 | 15.52 | 321,079 | +0.07(+0.43%) |
Jul 24, 2013 | 15.61 | 15.63 | 15.43 | 15.46 | 378,429 | -0.09(-0.56%) |
Jul 23, 2013 | 15.80 | 15.80 | 15.54 | 15.54 | 2,162,855 | -0.20(-1.26%) |
Jul 22, 2013 | 15.64 | 15.75 | 15.63 | 15.74 | 408,607 | +0.11(+0.68%) |
Jul 19, 2013 | 15.65 | 15.67 | 15.57 | 15.64 | 224,221 | -0.05(-0.31%) |
Jul 18, 2013 | 15.57 | 15.69 | 15.57 | 15.69 | 226,521 | +0.16(+1.06%) |
Jul 17, 2013 | 15.54 | 15.64 | 15.46 | 15.52 | 128,646 | +0.04(+0.28%) |
Jul 16, 2013 | 15.61 | 15.65 | 15.44 | 15.48 | 508,923 | -0.09(-0.56%) |
Jul 15, 2013 | 15.75 | 15.75 | 15.52 | 15.57 | 298,834 | +0.02(+0.16%) |
Jul 12, 2013 | 15.41 | 15.54 | 15.40 | 15.54 | 234,968 | +0.14(+0.91%) |
Jul 11, 2013 | 15.41 | 15.42 | 15.31 | 15.40 | 537,287 | +0.14(+0.92%) |
Jul 10, 2013 | 15.29 | 15.30 | 15.18 | 15.26 | 672,974 | -0.02(-0.13%) |
Jul 09, 2013 | 15.24 | 15.29 | 15.14 | 15.28 | 647,679 | +0.14(+0.92%) |
Jul 08, 2013 | 15.17 | 15.23 | 15.10 | 15.14 | 2,480,877 | +0.07(+0.49%) |
Jul 05, 2013 | 15.00 | 15.07 | 14.88 | 15.07 | 364,103 | +0.26(+1.74%) |
Jul 03, 2013 | 14.89 | 14.89 | 14.72 | 14.81 | 115,305 | -0.07(-0.50%) |
Jul 02, 2013 | 15.00 | 15.05 | 14.85 | 14.88 | 758,684 | -0.11(-0.73%) |
Jul 01, 2013 | 14.87 | 15.01 | 14.87 | 14.99 | 716,822 | +0.18(+1.22%) |
Jun 28, 2013 | 14.80 | 14.89 | 14.71 | 14.81 | 469,820 | +0.21(+1.47%) |
Jun 26, 2013 | 14.51 | 14.64 | 14.49 | 14.60 | 275,529 | +0.19(+1.35%) |
Jun 25, 2013 | 14.34 | 14.44 | 14.28 | 14.40 | 601,718 | +0.15(+1.08%) |
Jun 24, 2013 | 14.34 | 14.34 | 14.13 | 14.25 | 633,252 | -0.21(-1.44%) |
Jun 21, 2013 | 14.60 | 14.61 | 14.35 | 14.46 | 559,903 | -0.06(-0.44%) |
Jun 20, 2013 | 14.63 | 14.70 | 14.48 | 14.52 | 828,259 | -0.23(-1.54%) |
Jun 19, 2013 | 14.98 | 14.99 | 14.74 | 14.75 | 952,722 | -0.23(-1.55%) |
Jun 18, 2013 | 14.86 | 15.00 | 14.86 | 14.98 | 901,790 | +0.13(+0.88%) |
Jun 17, 2013 | 14.78 | 14.89 | 14.74 | 14.85 | 359,794 | +0.15(+1.04%) |
Jun 14, 2013 | 14.81 | 14.85 | 14.67 | 14.70 | 681,704 | -0.14(-0.92%) |
Jun 13, 2013 | 14.60 | 14.86 | 14.56 | 14.83 | 1,148,662 | +0.22(+1.48%) |
Jun 12, 2013 | 14.75 | 14.82 | 14.60 | 14.62 | 345,704 | -0.08(-0.54%) |
Jun 11, 2013 | 14.78 | 14.83 | 14.67 | 14.70 | 558,939 | -0.19(-1.29%) |
Jun 10, 2013 | 14.89 | 14.92 | 14.80 | 14.89 | 1,221,154 | +0.06(+0.41%) |
Jun 07, 2013 | 14.66 | 14.84 | 14.65 | 14.83 | 925,950 | +0.22(+1.52%) |
Jun 06, 2013 | 14.40 | 14.61 | 14.34 | 14.61 | 3,296,911 | +0.20(+1.40%) |
Jun 05, 2013 | 14.60 | 14.60 | 14.40 | 14.40 | 1,646,822 | -0.19(-1.31%) |
Jun 04, 2013 | 14.72 | 14.79 | 14.52 | 14.60 | 1,986,623 | -0.12(-0.80%) |
Jun 03, 2013 | 14.80 | 14.80 | 14.52 | 14.71 | 2,753,767 | -0.04(-0.30%) |
May 31, 2013 | 14.89 | 14.98 | 14.75 | 14.76 | 913,140 | -0.17(-1.15%) |
May 30, 2013 | 14.76 | 14.95 | 14.76 | 14.93 | 324,620 | +0.18(+1.19%) |
May 29, 2013 | 14.69 | 14.79 | 14.60 | 14.75 | 1,487,863 | +0.02(+0.17%) |
May 28, 2013 | 14.80 | 14.90 | 14.67 | 14.73 | 3,214,262 | +0.07(+0.50%) |
May 24, 2013 | 14.65 | 14.66 | 14.52 | 14.66 | 2,801,414 | -0.02(-0.15%) |
May 23, 2013 | 14.50 | 14.72 | 14.40 | 14.68 | 3,094,694 | -0.03(-0.20%) |
May 22, 2013 | 14.85 | 14.96 | 14.64 | 14.71 | 4,710,893 | -0.14(-0.98%) |
May 21, 2013 | 14.93 | 14.96 | 14.82 | 14.85 | 3,107,207 | -0.08(-0.55%) |
May 20, 2013 | 14.96 | 15.00 | 14.90 | 14.94 | 405,407 | -0.04(-0.24%) |
May 17, 2013 | 14.98 | 15.02 | 14.94 | 14.97 | 248,079 | +0.04(+0.29%) |
May 16, 2013 | 15.05 | 15.06 | 14.90 | 14.93 | 214,796 | -0.17(-1.14%) |
May 15, 2013 | 15.04 | 15.12 | 14.98 | 15.10 | 305,120 | +0.25(+1.66%) |
May 13, 2013 | 14.81 | 14.87 | 14.78 | 14.85 | 714,939 | +0.04(+0.26%) |
May 10, 2013 | 14.83 | 14.83 | 14.76 | 14.81 | 1,122,578 | +0.02(+0.15%) |
May 09, 2013 | 14.91 | 14.93 | 14.78 | 14.79 | 235,324 | -0.12(-0.79%) |
May 08, 2013 | 14.82 | 14.91 | 14.81 | 14.91 | 235,679 | +0.09(+0.61%) |
May 07, 2013 | 14.76 | 14.83 | 14.73 | 14.82 | 253,595 | +0.11(+0.72%) |
May 06, 2013 | 14.61 | 14.72 | 14.61 | 14.71 | 334,192 | +0.12(+0.81%) |
May 03, 2013 | 14.60 | 14.64 | 14.59 | 14.60 | 2,306,901 | +0.14(+0.96%) |
May 02, 2013 | 14.45 | 14.46 | 14.39 | 14.46 | 633,866 | +0.09(+0.61%) |