Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 17.72 | 17.84 | 17.24 | 17.31 | 546,426 | -0.38(-2.16%) |
Jul 30, 2013 | 17.58 | 17.98 | 17.58 | 17.70 | 919,430 | +0.30(+1.70%) |
Jul 29, 2013 | 17.49 | 17.60 | 17.37 | 17.40 | 258,363 | -0.17(-0.96%) |
Jul 26, 2013 | 17.49 | 17.57 | 17.38 | 17.57 | 215,755 | -0.02(-0.11%) |
Jul 25, 2013 | 17.44 | 17.65 | 17.38 | 17.59 | 246,018 | +0.15(+0.85%) |
Jul 24, 2013 | 17.84 | 17.84 | 17.39 | 17.44 | 513,143 | -0.36(-2.04%) |
Jul 23, 2013 | 17.72 | 17.82 | 17.55 | 17.80 | 319,781 | +0.12(+0.68%) |
Jul 22, 2013 | 17.49 | 17.70 | 17.55 | 17.68 | 217,289 | +0.13(+0.73%) |
Jul 19, 2013 | 17.72 | 17.77 | 17.53 | 17.55 | 686,073 | -0.19(-1.10%) |
Jul 18, 2013 | 17.59 | 17.78 | 17.56 | 17.75 | 487,850 | +0.21(+1.23%) |
Jul 17, 2013 | 17.57 | 17.67 | 17.45 | 17.53 | 379,457 | -0.01(-0.08%) |
Jul 16, 2013 | 17.45 | 17.59 | 17.40 | 17.55 | 739,812 | +0.07(+0.38%) |
Jul 15, 2013 | 17.55 | 17.63 | 17.40 | 17.48 | 473,620 | -0.02(-0.12%) |
Jul 12, 2013 | 17.35 | 17.50 | 17.25 | 17.50 | 771,944 | +0.12(+0.70%) |
Jul 11, 2013 | 17.13 | 17.41 | 17.13 | 17.38 | 473,593 | +0.47(+2.78%) |
Jul 10, 2013 | 16.55 | 16.93 | 16.48 | 16.91 | 1,049,181 | +0.32(+1.94%) |
Jul 09, 2013 | 16.45 | 16.65 | 16.37 | 16.59 | 486,982 | +0.22(+1.35%) |
Jul 08, 2013 | 16.37 | 16.53 | 16.34 | 16.37 | 882,071 | +0.02(+0.12%) |
Jul 05, 2013 | 16.64 | 16.71 | 16.20 | 16.35 | 1,372,855 | -0.18(-1.10%) |
Jul 03, 2013 | 16.72 | 16.72 | 16.53 | 16.53 | 485,651 | -0.24(-1.40%) |
Jul 02, 2013 | 16.59 | 16.77 | 16.52 | 16.76 | 1,285,886 | +0.19(+1.18%) |
Jul 01, 2013 | 16.65 | 16.74 | 16.47 | 16.57 | 562,576 | -0.01(-0.08%) |
Jun 28, 2013 | 16.63 | 16.70 | 16.47 | 16.58 | 2,680,509 | -0.09(-0.52%) |
Jun 27, 2013 | 16.42 | 16.69 | 16.38 | 16.67 | 846,030 | +0.36(+2.22%) |
Jun 26, 2013 | 16.26 | 16.35 | 16.10 | 16.30 | 1,029,343 | +0.23(+1.42%) |
Jun 25, 2013 | 15.96 | 16.13 | 15.76 | 16.08 | 529,683 | +0.25(+1.60%) |
Jun 24, 2013 | 15.90 | 16.12 | 15.54 | 15.82 | 589,776 | -0.23(-1.45%) |
Jun 21, 2013 | 16.24 | 16.27 | 15.87 | 16.06 | 1,605,335 | -0.08(-0.50%) |
Jun 20, 2013 | 16.60 | 16.66 | 16.12 | 16.14 | 625,202 | -0.66(-3.92%) |
Jun 19, 2013 | 17.17 | 17.22 | 16.69 | 16.80 | 340,782 | -0.36(-2.10%) |
Jun 18, 2013 | 17.01 | 17.29 | 16.96 | 17.16 | 329,449 | +0.13(+0.74%) |
Jun 17, 2013 | 17.18 | 17.30 | 16.95 | 17.03 | 358,646 | -0.03(-0.16%) |
Jun 14, 2013 | 17.08 | 17.26 | 16.95 | 17.06 | 577,628 | -0.01(-0.04%) |
Jun 13, 2013 | 17.00 | 17.19 | 16.92 | 17.06 | 968,952 | +0.09(+0.55%) |
Jun 12, 2013 | 17.31 | 17.38 | 16.96 | 16.97 | 1,215,693 | -0.28(-1.62%) |
Jun 11, 2013 | 17.40 | 17.53 | 17.21 | 17.25 | 345,216 | -0.31(-1.78%) |
Jun 10, 2013 | 17.62 | 17.73 | 17.43 | 17.56 | 486,023 | -0.01(-0.08%) |
Jun 07, 2013 | 17.60 | 17.73 | 17.28 | 17.57 | 623,688 | +0.03(+0.19%) |
Jun 06, 2013 | 17.12 | 17.54 | 17.03 | 17.54 | 444,237 | +0.39(+2.25%) |
Jun 05, 2013 | 17.21 | 17.26 | 17.10 | 17.16 | 920,121 | -0.08(-0.46%) |
Jun 04, 2013 | 17.38 | 17.45 | 17.21 | 17.23 | 1,134,735 | -0.09(-0.54%) |
Jun 03, 2013 | 17.28 | 17.52 | 17.17 | 17.33 | 1,178,983 | +0.07(+0.42%) |
May 31, 2013 | 17.34 | 17.47 | 17.18 | 17.25 | 1,625,645 | -0.17(-0.99%) |
May 30, 2013 | 17.63 | 17.72 | 17.37 | 17.43 | 953,867 | -0.21(-1.21%) |
May 29, 2013 | 17.85 | 17.85 | 17.37 | 17.64 | 435,111 | -0.38(-2.11%) |
May 28, 2013 | 18.22 | 18.35 | 17.77 | 18.02 | 585,733 | -0.15(-0.81%) |
May 24, 2013 | 18.26 | 18.33 | 18.07 | 18.17 | 500,638 | -0.18(-0.98%) |
May 23, 2013 | 18.45 | 18.45 | 18.15 | 18.35 | 582,236 | -0.25(-1.33%) |
May 22, 2013 | 19.24 | 19.41 | 18.55 | 18.59 | 847,302 | -0.65(-3.36%) |
May 21, 2013 | 19.08 | 19.25 | 19.08 | 19.24 | 317,977 | +0.15(+0.80%) |
May 20, 2013 | 19.17 | 19.20 | 18.94 | 19.09 | 505,562 | -0.15(-0.80%) |
May 17, 2013 | 19.11 | 19.24 | 19.05 | 19.24 | 342,885 | +0.21(+1.12%) |
May 16, 2013 | 19.23 | 19.35 | 18.97 | 19.03 | 593,172 | -0.21(-1.11%) |
May 15, 2013 | 19.12 | 19.32 | 19.01 | 19.24 | 293,697 | +0.10(+0.52%) |
May 13, 2013 | 19.12 | 19.21 | 19.05 | 19.14 | 283,030 | +0.04(+0.21%) |
May 10, 2013 | 19.23 | 19.23 | 19.05 | 19.10 | 368,537 | -0.05(-0.28%) |
May 09, 2013 | 19.35 | 19.40 | 19.14 | 19.15 | 250,496 | -0.22(-1.13%) |
May 08, 2013 | 19.48 | 19.48 | 19.22 | 19.37 | 419,009 | -0.11(-0.55%) |
May 07, 2013 | 19.33 | 19.52 | 19.25 | 19.48 | 455,595 | +0.21(+1.11%) |
May 06, 2013 | 19.21 | 19.31 | 19.12 | 19.27 | 346,825 | +0.13(+0.66%) |
May 03, 2013 | 18.95 | 19.18 | 18.83 | 19.14 | 517,806 | +0.31(+1.63%) |
May 02, 2013 | 18.63 | 18.93 | 18.63 | 18.83 | 314,902 | +0.19(+1.00%) |