Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 16.66 | 17.35 | 16.66 | 16.80 | 761,100 | +0.15(+0.90%) |
Jul 30, 2013 | 16.67 | 16.77 | 16.54 | 16.66 | 411,477 | +0.06(+0.35%) |
Jul 29, 2013 | 16.66 | 16.92 | 16.56 | 16.60 | 481,551 | -0.18(-1.09%) |
Jul 26, 2013 | 17.00 | 17.00 | 16.14 | 16.78 | 1,580,516 | -0.85(-4.85%) |
Jul 25, 2013 | 17.58 | 17.79 | 17.52 | 17.63 | 259,207 | +0.00(+0.00%) |
Jul 24, 2013 | 17.80 | 17.87 | 17.61 | 17.63 | 250,961 | -0.12(-0.70%) |
Jul 23, 2013 | 18.04 | 18.11 | 17.76 | 17.76 | 270,932 | -0.22(-1.25%) |
Jul 22, 2013 | 18.07 | 18.16 | 17.93 | 17.98 | 193,924 | -0.02(-0.14%) |
Jul 19, 2013 | 18.08 | 18.21 | 17.98 | 18.01 | 356,143 | -0.12(-0.64%) |
Jul 18, 2013 | 17.88 | 18.25 | 17.88 | 18.12 | 400,639 | +0.25(+1.39%) |
Jul 17, 2013 | 17.86 | 18.01 | 17.80 | 17.88 | 96,350 | +0.08(+0.47%) |
Jul 16, 2013 | 17.94 | 18.05 | 17.78 | 17.79 | 176,977 | -0.14(-0.79%) |
Jul 15, 2013 | 18.01 | 18.16 | 17.93 | 17.93 | 249,953 | -0.03(-0.18%) |
Jul 12, 2013 | 17.85 | 18.05 | 17.73 | 17.97 | 171,678 | +0.07(+0.42%) |
Jul 11, 2013 | 17.68 | 17.90 | 17.56 | 17.89 | 294,853 | +0.46(+2.62%) |
Jul 10, 2013 | 17.44 | 17.52 | 17.38 | 17.44 | 268,424 | +0.01(+0.05%) |
Jul 09, 2013 | 17.51 | 17.50 | 17.33 | 17.43 | 491,126 | +0.01(+0.05%) |
Jul 08, 2013 | 17.47 | 17.55 | 17.30 | 17.42 | 268,816 | +0.02(+0.10%) |
Jul 05, 2013 | 17.33 | 17.44 | 17.17 | 17.40 | 338,766 | +0.30(+1.75%) |
Jul 03, 2013 | 16.95 | 17.25 | 16.86 | 17.10 | 288,760 | +0.18(+1.08%) |
Jul 02, 2013 | 16.71 | 17.01 | 16.62 | 16.92 | 398,359 | +0.19(+1.14%) |
Jul 01, 2013 | 16.40 | 16.85 | 16.27 | 16.73 | 452,378 | +0.30(+1.82%) |
Jun 28, 2013 | 16.16 | 16.65 | 16.07 | 16.43 | 799,340 | +0.22(+1.38%) |
Jun 27, 2013 | 15.95 | 16.21 | 15.89 | 16.21 | 305,525 | +0.40(+2.52%) |
Jun 26, 2013 | 16.07 | 16.07 | 15.79 | 15.81 | 717,626 | -0.05(-0.31%) |
Jun 25, 2013 | 15.82 | 15.98 | 15.59 | 15.86 | 521,075 | +0.17(+1.06%) |
Jun 24, 2013 | 15.84 | 15.90 | 15.68 | 15.69 | 320,003 | -0.34(-2.12%) |
Jun 21, 2013 | 15.95 | 16.13 | 15.73 | 16.03 | 835,194 | +0.16(+0.99%) |
Jun 20, 2013 | 16.35 | 16.35 | 15.51 | 15.88 | 1,895,445 | -0.76(-4.54%) |
Jun 19, 2013 | 17.08 | 17.10 | 16.58 | 16.63 | 456,567 | -0.42(-2.48%) |
Jun 18, 2013 | 17.10 | 17.15 | 16.99 | 17.05 | 1,068,386 | -0.01(-0.05%) |
Jun 17, 2013 | 17.06 | 17.15 | 16.86 | 17.06 | 511,956 | +0.14(+0.83%) |
Jun 14, 2013 | 17.22 | 17.34 | 16.82 | 16.92 | 524,636 | -0.32(-1.83%) |
Jun 13, 2013 | 16.99 | 17.27 | 16.88 | 17.24 | 536,978 | +0.25(+1.47%) |
Jun 12, 2013 | 17.37 | 17.37 | 16.90 | 16.99 | 405,576 | -0.24(-1.40%) |
Jun 11, 2013 | 17.30 | 17.43 | 16.99 | 17.23 | 779,558 | -0.26(-1.51%) |
Jun 10, 2013 | 17.57 | 17.59 | 17.37 | 17.49 | 684,073 | -0.02(-0.09%) |
Jun 07, 2013 | 17.68 | 17.78 | 17.47 | 17.51 | 569,265 | -0.07(-0.42%) |
Jun 06, 2013 | 17.65 | 17.83 | 17.43 | 17.58 | 483,407 | -0.07(-0.37%) |
Jun 05, 2013 | 18.08 | 18.13 | 17.60 | 17.65 | 370,916 | -0.51(-2.82%) |
Jun 04, 2013 | 18.20 | 18.46 | 17.93 | 18.16 | 663,648 | -0.02(-0.14%) |
Jun 03, 2013 | 18.65 | 18.70 | 17.74 | 18.19 | 1,126,968 | -1.12(-5.81%) |
May 31, 2013 | 19.29 | 19.48 | 19.27 | 19.31 | 238,908 | -0.07(-0.34%) |
May 30, 2013 | 19.21 | 19.51 | 19.07 | 19.37 | 305,712 | +0.22(+1.16%) |
May 29, 2013 | 19.18 | 19.28 | 19.03 | 19.15 | 201,460 | -0.16(-0.85%) |
May 28, 2013 | 19.27 | 19.58 | 19.17 | 19.32 | 269,770 | +0.32(+1.69%) |
May 24, 2013 | 19.03 | 19.09 | 18.61 | 18.99 | 312,519 | -0.19(-0.99%) |
May 23, 2013 | 19.02 | 19.39 | 18.83 | 19.18 | 326,743 | -0.03(-0.17%) |
May 22, 2013 | 19.64 | 19.91 | 19.06 | 19.22 | 271,711 | -0.40(-2.06%) |
May 21, 2013 | 19.56 | 19.74 | 19.51 | 19.62 | 220,269 | +0.08(+0.42%) |
May 20, 2013 | 19.24 | 19.66 | 19.24 | 19.54 | 356,465 | +0.26(+1.37%) |
May 17, 2013 | 19.35 | 19.39 | 19.19 | 19.27 | 696,396 | +0.01(+0.04%) |
May 16, 2013 | 19.45 | 19.50 | 19.15 | 19.27 | 318,445 | -0.21(-1.06%) |
May 15, 2013 | 19.26 | 19.58 | 19.16 | 19.47 | 292,446 | +0.50(+2.61%) |
May 13, 2013 | 19.11 | 19.13 | 18.89 | 18.98 | 197,514 | -0.08(-0.43%) |
May 10, 2013 | 18.84 | 19.14 | 18.84 | 19.06 | 421,295 | +0.23(+1.23%) |
May 09, 2013 | 18.95 | 19.02 | 18.75 | 18.83 | 298,001 | -0.11(-0.57%) |
May 08, 2013 | 18.80 | 18.98 | 18.73 | 18.94 | 288,213 | +0.15(+0.79%) |
May 07, 2013 | 18.65 | 18.90 | 18.63 | 18.79 | 324,909 | +0.22(+1.20%) |
May 06, 2013 | 18.53 | 18.70 | 18.43 | 18.56 | 246,556 | +0.04(+0.22%) |
May 03, 2013 | 18.47 | 18.65 | 18.21 | 18.52 | 431,962 | +0.31(+1.72%) |
May 02, 2013 | 18.01 | 18.34 | 17.87 | 18.21 | 353,664 | +0.28(+1.57%) |