Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 15.92 | 15.92 | 15.75 | 15.81 | 735,236 | -0.01(-0.09%) |
Jul 30, 2013 | 15.93 | 15.98 | 15.80 | 15.83 | 616,685 | -0.04(-0.25%) |
Jul 29, 2013 | 15.91 | 15.99 | 15.77 | 15.87 | 447,126 | -0.04(-0.22%) |
Jul 26, 2013 | 15.74 | 15.97 | 15.73 | 15.90 | 528,408 | +0.10(+0.63%) |
Jul 25, 2013 | 15.57 | 15.82 | 15.57 | 15.80 | 437,153 | +0.25(+1.62%) |
Jul 24, 2013 | 15.62 | 15.72 | 15.50 | 15.55 | 454,552 | +0.04(+0.25%) |
Jul 23, 2013 | 15.35 | 15.63 | 15.30 | 15.51 | 419,189 | +0.26(+1.69%) |
Jul 22, 2013 | 15.27 | 15.30 | 15.13 | 15.25 | 313,717 | +0.00(+0.00%) |
Jul 19, 2013 | 15.31 | 15.35 | 15.08 | 15.25 | 550,223 | -0.06(-0.39%) |
Jul 18, 2013 | 15.27 | 15.38 | 15.16 | 15.31 | 589,042 | +0.13(+0.86%) |
Jul 17, 2013 | 15.10 | 15.26 | 15.08 | 15.18 | 458,973 | +0.15(+0.97%) |
Jul 16, 2013 | 15.15 | 15.15 | 14.94 | 15.04 | 427,081 | -0.12(-0.82%) |
Jul 15, 2013 | 15.16 | 15.34 | 15.12 | 15.16 | 560,639 | +0.05(+0.30%) |
Jul 12, 2013 | 14.91 | 15.24 | 14.86 | 15.12 | 563,607 | +0.22(+1.45%) |
Jul 11, 2013 | 14.91 | 15.02 | 14.86 | 14.90 | 964,223 | +0.19(+1.28%) |
Jul 10, 2013 | 14.49 | 14.74 | 14.49 | 14.71 | 760,351 | +0.24(+1.66%) |
Jul 09, 2013 | 14.46 | 14.51 | 14.36 | 14.47 | 289,547 | +0.08(+0.57%) |
Jul 08, 2013 | 14.35 | 14.42 | 14.31 | 14.39 | 443,339 | +0.08(+0.57%) |
Jul 05, 2013 | 14.27 | 14.39 | 14.24 | 14.31 | 337,850 | +0.10(+0.67%) |
Jul 03, 2013 | 14.22 | 14.32 | 14.15 | 14.21 | 557,389 | -0.01(-0.05%) |
Jul 02, 2013 | 14.25 | 14.29 | 14.11 | 14.22 | 509,154 | +0.01(+0.05%) |
Jul 01, 2013 | 14.42 | 14.49 | 14.21 | 14.21 | 265,908 | -0.13(-0.94%) |
Jun 28, 2013 | 13.94 | 14.48 | 13.90 | 14.35 | 1,599,501 | +0.38(+2.74%) |
Jun 27, 2013 | 14.05 | 14.18 | 13.92 | 13.96 | 1,744,323 | -0.07(-0.48%) |
Jun 26, 2013 | 14.15 | 14.25 | 14.01 | 14.03 | 844,664 | +0.02(+0.13%) |
Jun 25, 2013 | 13.85 | 14.04 | 13.63 | 14.01 | 853,389 | +0.21(+1.49%) |
Jun 24, 2013 | 13.94 | 13.96 | 13.57 | 13.81 | 776,836 | -0.31(-2.18%) |
Jun 21, 2013 | 14.33 | 14.36 | 14.10 | 14.12 | 893,591 | -0.24(-1.68%) |
Jun 20, 2013 | 14.40 | 14.45 | 14.23 | 14.36 | 790,922 | -0.23(-1.55%) |
Jun 19, 2013 | 14.58 | 14.83 | 14.58 | 14.58 | 523,760 | +0.02(+0.12%) |
Jun 18, 2013 | 14.29 | 14.68 | 14.28 | 14.57 | 553,770 | +0.25(+1.76%) |
Jun 17, 2013 | 14.35 | 14.41 | 14.24 | 14.32 | 299,178 | +0.02(+0.17%) |
Jun 14, 2013 | 14.27 | 14.45 | 14.22 | 14.29 | 530,266 | -0.01(-0.07%) |
Jun 13, 2013 | 13.94 | 14.32 | 13.78 | 14.30 | 670,048 | +0.36(+2.57%) |
Jun 12, 2013 | 14.41 | 14.42 | 13.89 | 13.94 | 719,082 | -0.39(-2.72%) |
Jun 11, 2013 | 14.40 | 14.49 | 14.20 | 14.33 | 519,974 | -0.18(-1.25%) |
Jun 10, 2013 | 14.50 | 14.57 | 14.45 | 14.51 | 493,921 | -0.02(-0.12%) |
Jun 07, 2013 | 14.53 | 14.55 | 14.37 | 14.53 | 1,463,325 | +0.10(+0.66%) |
Jun 06, 2013 | 14.09 | 14.45 | 14.06 | 14.44 | 704,075 | +0.30(+2.10%) |
Jun 05, 2013 | 14.29 | 14.33 | 13.98 | 14.14 | 632,804 | -0.09(-0.62%) |
Jun 04, 2013 | 14.64 | 14.64 | 14.19 | 14.23 | 827,087 | -0.30(-2.10%) |
Jun 03, 2013 | 14.67 | 14.67 | 14.41 | 14.53 | 911,961 | -0.11(-0.77%) |
May 31, 2013 | 14.72 | 14.72 | 14.56 | 14.64 | 678,019 | -0.13(-0.86%) |
May 30, 2013 | 14.74 | 14.79 | 14.62 | 14.77 | 495,533 | +0.05(+0.31%) |
May 29, 2013 | 14.66 | 14.79 | 14.62 | 14.73 | 467,582 | +0.02(+0.17%) |
May 28, 2013 | 14.63 | 14.84 | 14.57 | 14.70 | 686,806 | +0.28(+1.92%) |
May 24, 2013 | 14.42 | 14.44 | 14.36 | 14.42 | 362,336 | -0.10(-0.66%) |
May 23, 2013 | 14.57 | 14.58 | 14.21 | 14.52 | 728,098 | -0.08(-0.56%) |
May 22, 2013 | 14.66 | 14.87 | 14.56 | 14.60 | 705,701 | -0.07(-0.46%) |
May 21, 2013 | 14.64 | 14.86 | 14.63 | 14.67 | 791,061 | +0.04(+0.27%) |
May 20, 2013 | 14.74 | 14.74 | 14.61 | 14.63 | 432,996 | -0.12(-0.84%) |
May 17, 2013 | 14.62 | 14.83 | 14.57 | 14.75 | 734,298 | +0.02(+0.14%) |
May 16, 2013 | 14.79 | 14.84 | 14.68 | 14.73 | 893,328 | -0.06(-0.38%) |
May 15, 2013 | 14.87 | 14.93 | 14.73 | 14.79 | 1,194,540 | -0.04(-0.28%) |
May 13, 2013 | 14.88 | 14.91 | 14.73 | 14.83 | 1,037,340 | -0.04(-0.28%) |
May 10, 2013 | 15.06 | 15.07 | 14.78 | 14.87 | 901,592 | -0.18(-1.17%) |
May 09, 2013 | 14.96 | 15.16 | 14.94 | 15.05 | 1,235,632 | +0.13(+0.87%) |
May 08, 2013 | 14.75 | 14.94 | 14.75 | 14.92 | 1,056,649 | +0.14(+0.95%) |
May 07, 2013 | 14.66 | 14.82 | 14.61 | 14.78 | 1,373,078 | +0.19(+1.33%) |
May 06, 2013 | 14.68 | 14.76 | 14.48 | 14.58 | 826,984 | -0.06(-0.41%) |
May 03, 2013 | 14.79 | 14.76 | 14.60 | 14.64 | 1,480,837 | +0.16(+1.10%) |
May 02, 2013 | 14.64 | 14.88 | 14.49 | 14.49 | 1,619,293 | +0.14(+1.01%) |