Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 15.77 | 15.86 | 15.65 | 15.81 | 0 | -0.03(-0.17%) |
Jul 30, 2013 | 15.85 | 15.92 | 15.75 | 15.84 | 0 | +0.01(+0.09%) |
Jul 29, 2013 | 15.67 | 15.94 | 15.58 | 15.82 | 0 | +0.16(+1.01%) |
Jul 26, 2013 | 16.01 | 16.05 | 15.64 | 15.66 | 0 | -0.35(-2.21%) |
Jul 25, 2013 | 16.14 | 16.20 | 15.98 | 16.02 | 0 | -0.13(-0.82%) |
Jul 24, 2013 | 16.10 | 16.30 | 16.07 | 16.15 | 0 | +0.10(+0.60%) |
Jul 23, 2013 | 16.16 | 16.21 | 16.05 | 16.05 | 0 | -0.16(-0.97%) |
Jul 22, 2013 | 16.23 | 16.29 | 16.15 | 16.21 | 0 | -0.17(-1.02%) |
Jul 19, 2013 | 16.25 | 16.38 | 16.18 | 16.38 | 0 | +0.14(+0.88%) |
Jul 18, 2013 | 16.18 | 16.35 | 16.18 | 16.24 | 0 | +0.06(+0.37%) |
Jul 17, 2013 | 16.30 | 16.32 | 16.14 | 16.18 | 242,863 | +0.01(+0.07%) |
Jul 16, 2013 | 16.16 | 16.43 | 16.14 | 16.16 | 0 | -0.03(-0.21%) |
Jul 15, 2013 | 16.25 | 16.30 | 16.14 | 16.20 | 0 | -0.06(-0.35%) |
Jul 12, 2013 | 16.35 | 16.40 | 16.21 | 16.25 | 0 | -0.12(-0.73%) |
Jul 11, 2013 | 16.59 | 16.72 | 16.36 | 16.37 | 0 | -0.07(-0.43%) |
Jul 10, 2013 | 16.58 | 16.82 | 16.35 | 16.45 | 0 | -0.11(-0.67%) |
Jul 09, 2013 | 16.46 | 16.70 | 16.43 | 16.56 | 0 | +0.12(+0.75%) |
Jul 08, 2013 | 16.41 | 16.48 | 16.26 | 16.43 | 0 | +0.13(+0.80%) |
Jul 05, 2013 | 16.47 | 16.54 | 16.30 | 16.30 | 0 | +0.07(+0.45%) |
Jul 03, 2013 | 16.16 | 16.70 | 16.16 | 16.23 | 0 | -0.02(-0.11%) |
Jul 02, 2013 | 15.98 | 16.28 | 15.96 | 16.25 | 0 | +0.33(+2.07%) |
Jul 01, 2013 | 15.55 | 16.01 | 15.43 | 15.92 | 0 | +0.53(+3.44%) |
Jun 28, 2013 | 15.47 | 15.78 | 15.36 | 15.39 | 11,546,992 | -0.09(-0.57%) |
Jun 27, 2013 | 15.51 | 15.63 | 15.31 | 15.48 | 0 | +0.10(+0.67%) |
Jun 26, 2013 | 15.67 | 15.77 | 15.32 | 15.37 | 0 | -0.14(-0.89%) |
Jun 25, 2013 | 15.54 | 15.65 | 15.42 | 15.51 | 664,237 | +0.17(+1.08%) |
Jun 24, 2013 | 15.55 | 15.60 | 15.03 | 15.35 | 0 | -0.40(-2.57%) |
Jun 21, 2013 | 15.66 | 15.92 | 15.55 | 15.75 | 725,571 | +0.16(+1.05%) |
Jun 20, 2013 | 15.93 | 15.98 | 15.47 | 15.59 | 0 | -0.51(-3.17%) |
Jun 19, 2013 | 16.41 | 16.46 | 16.00 | 16.10 | 0 | -0.36(-2.19%) |
Jun 18, 2013 | 16.23 | 16.53 | 16.22 | 16.46 | 0 | +0.21(+1.29%) |
Jun 17, 2013 | 16.48 | 16.60 | 16.09 | 16.25 | 0 | -0.03(-0.19%) |
Jun 14, 2013 | 16.58 | 16.72 | 16.16 | 16.28 | 0 | -0.20(-1.23%) |
Jun 13, 2013 | 16.25 | 16.62 | 16.20 | 16.48 | 339,188 | +0.33(+2.06%) |
Jun 12, 2013 | 16.22 | 16.34 | 16.13 | 16.15 | 375,862 | +0.04(+0.23%) |
Jun 11, 2013 | 16.04 | 16.26 | 15.86 | 16.11 | 158,216 | -0.15(-0.94%) |
Jun 10, 2013 | 16.34 | 16.34 | 16.10 | 16.27 | 0 | -0.07(-0.45%) |
Jun 07, 2013 | 16.44 | 16.61 | 16.25 | 16.34 | 0 | -0.04(-0.27%) |
Jun 06, 2013 | 16.82 | 17.37 | 15.88 | 16.38 | 592,846 | +0.15(+0.95%) |
Jun 05, 2013 | 16.30 | 16.46 | 16.12 | 16.23 | 0 | -0.17(-1.03%) |
Jun 04, 2013 | 16.62 | 16.88 | 16.17 | 16.40 | 0 | -0.25(-1.51%) |
Jun 03, 2013 | 16.43 | 16.78 | 16.01 | 16.65 | 654,611 | +0.26(+1.60%) |
May 31, 2013 | 16.37 | 16.67 | 15.96 | 16.39 | 390,012 | -0.25(-1.51%) |
May 30, 2013 | 16.43 | 16.73 | 16.38 | 16.64 | 198,078 | +0.29(+1.77%) |
May 29, 2013 | 16.69 | 16.69 | 16.23 | 16.35 | 217,740 | -0.49(-2.91%) |
May 28, 2013 | 16.39 | 17.01 | 16.26 | 16.84 | 353,275 | +0.61(+3.75%) |
May 24, 2013 | 16.14 | 16.28 | 15.97 | 16.23 | 0 | +0.04(+0.23%) |
May 23, 2013 | 16.12 | 16.19 | 15.82 | 16.19 | 0 | -0.02(-0.15%) |
May 22, 2013 | 16.54 | 16.74 | 16.16 | 16.22 | 0 | -0.32(-1.95%) |
May 21, 2013 | 16.72 | 16.85 | 16.27 | 16.54 | 0 | -0.13(-0.78%) |
May 20, 2013 | 16.32 | 16.92 | 16.32 | 16.67 | 0 | +0.35(+2.13%) |
May 17, 2013 | 16.06 | 16.39 | 15.93 | 16.32 | 0 | +0.38(+2.41%) |
May 16, 2013 | 16.02 | 16.03 | 15.90 | 15.94 | 197,762 | -0.08(-0.50%) |
May 15, 2013 | 15.93 | 16.06 | 15.84 | 16.02 | 0 | +0.14(+0.91%) |
May 13, 2013 | 15.99 | 16.01 | 15.85 | 15.87 | 0 | -0.17(-1.08%) |
May 10, 2013 | 16.06 | 16.11 | 15.99 | 16.05 | 0 | +0.04(+0.28%) |
May 09, 2013 | 16.28 | 16.31 | 15.90 | 16.00 | 0 | -0.25(-1.54%) |
May 08, 2013 | 16.30 | 16.38 | 16.07 | 16.25 | 0 | -0.07(-0.45%) |
May 07, 2013 | 15.84 | 16.43 | 15.77 | 16.33 | 0 | +0.56(+3.56%) |
May 06, 2013 | 15.43 | 15.90 | 15.21 | 15.76 | 0 | +0.30(+1.95%) |
May 03, 2013 | 15.06 | 15.61 | 14.83 | 15.46 | 0 | +0.63(+4.23%) |
May 02, 2013 | 14.50 | 14.89 | 14.50 | 14.83 | 0 | +0.45(+3.10%) |