Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 17.98 | 18.17 | 17.98 | 18.05 | 52,608 | +0.12(+0.67%) |
Jul 30, 2013 | 17.93 | 17.97 | 17.83 | 17.93 | 35,093 | +0.05(+0.27%) |
Jul 29, 2013 | 18.02 | 18.03 | 17.87 | 17.89 | 66,470 | -0.16(-0.88%) |
Jul 26, 2013 | 18.05 | 18.09 | 17.97 | 18.05 | 35,186 | -0.06(-0.35%) |
Jul 25, 2013 | 17.95 | 18.13 | 17.92 | 18.11 | 59,197 | +0.18(+0.98%) |
Jul 24, 2013 | 18.26 | 18.26 | 17.85 | 17.93 | 45,780 | -0.27(-1.49%) |
Jul 23, 2013 | 18.25 | 18.32 | 18.15 | 18.21 | 68,707 | +0.04(+0.22%) |
Jul 22, 2013 | 18.26 | 18.22 | 18.15 | 18.17 | 658,941 | -0.06(-0.31%) |
Jul 19, 2013 | 18.09 | 18.23 | 18.01 | 18.22 | 92,997 | +0.18(+0.98%) |
Jul 18, 2013 | 17.97 | 18.10 | 17.97 | 18.05 | 65,951 | +0.17(+0.93%) |
Jul 17, 2013 | 17.81 | 17.92 | 17.77 | 17.88 | 79,540 | +0.10(+0.58%) |
Jul 16, 2013 | 17.95 | 17.97 | 17.64 | 17.77 | 172,110 | -0.16(-0.89%) |
Jul 15, 2013 | 17.98 | 18.02 | 17.90 | 17.93 | 752,877 | -0.02(-0.09%) |
Jul 12, 2013 | 17.84 | 17.95 | 17.81 | 17.95 | 82,512 | +0.11(+0.63%) |
Jul 11, 2013 | 17.91 | 17.91 | 17.66 | 17.84 | 94,242 | +0.24(+1.36%) |
Jul 10, 2013 | 17.73 | 17.73 | 17.53 | 17.60 | 86,002 | -0.14(-0.76%) |
Jul 09, 2013 | 17.70 | 17.74 | 17.58 | 17.73 | 77,084 | +0.16(+0.91%) |
Jul 08, 2013 | 17.54 | 17.63 | 17.54 | 17.58 | 73,092 | +0.09(+0.51%) |
Jul 05, 2013 | 17.33 | 17.51 | 17.23 | 17.49 | 124,959 | +0.23(+1.33%) |
Jul 03, 2013 | 17.30 | 17.30 | 17.14 | 17.26 | 161,545 | -0.06(-0.37%) |
Jul 02, 2013 | 17.30 | 17.45 | 17.22 | 17.32 | 168,509 | +0.03(+0.18%) |
Jul 01, 2013 | 17.24 | 17.45 | 17.23 | 17.29 | 1,582,860 | +0.08(+0.46%) |
Jun 28, 2013 | 17.26 | 17.29 | 17.16 | 17.21 | 113,097 | -0.08(-0.45%) |
Jun 26, 2013 | 17.33 | 17.37 | 17.17 | 17.29 | 116,489 | +0.09(+0.55%) |
Jun 25, 2013 | 17.10 | 17.25 | 17.01 | 17.19 | 30,156 | +0.30(+1.75%) |
Jun 24, 2013 | 16.96 | 17.04 | 16.63 | 16.90 | 61,746 | -0.27(-1.58%) |
Jun 21, 2013 | 17.40 | 17.40 | 16.98 | 17.17 | 94,387 | -0.07(-0.41%) |
Jun 20, 2013 | 17.62 | 17.62 | 17.17 | 17.24 | 77,947 | -0.59(-3.30%) |
Jun 19, 2013 | 18.04 | 18.09 | 17.83 | 17.83 | 73,138 | -0.16(-0.88%) |
Jun 18, 2013 | 17.96 | 18.06 | 17.92 | 17.99 | 54,583 | +0.10(+0.58%) |
Jun 17, 2013 | 17.72 | 17.97 | 17.72 | 17.88 | 69,597 | +0.25(+1.40%) |
Jun 14, 2013 | 17.86 | 17.86 | 17.59 | 17.64 | 50,579 | -0.15(-0.85%) |
Jun 13, 2013 | 17.40 | 17.81 | 17.40 | 17.79 | 76,826 | +0.34(+1.96%) |
Jun 12, 2013 | 17.72 | 17.72 | 17.42 | 17.44 | 40,890 | -0.11(-0.63%) |
Jun 11, 2013 | 17.68 | 17.70 | 17.47 | 17.55 | 166,575 | -0.33(-1.83%) |
Jun 10, 2013 | 18.06 | 18.06 | 17.84 | 17.88 | 43,519 | -0.07(-0.40%) |
Jun 07, 2013 | 17.91 | 17.96 | 17.72 | 17.95 | 69,414 | +0.18(+1.03%) |
Jun 06, 2013 | 17.63 | 17.78 | 17.53 | 17.77 | 96,502 | +0.15(+0.86%) |
Jun 05, 2013 | 17.75 | 17.75 | 17.62 | 17.62 | 32,792 | -0.17(-0.94%) |
Jun 04, 2013 | 17.92 | 17.99 | 17.65 | 17.79 | 95,097 | -0.11(-0.63%) |
Jun 03, 2013 | 17.92 | 17.95 | 17.71 | 17.90 | 54,668 | +0.07(+0.40%) |
May 31, 2013 | 18.11 | 18.14 | 17.83 | 17.83 | 26,942 | -0.32(-1.74%) |
May 30, 2013 | 18.14 | 18.23 | 18.06 | 18.14 | 161,011 | -0.06(-0.35%) |
May 29, 2013 | 18.13 | 18.24 | 17.99 | 18.21 | 130,488 | +0.05(+0.26%) |
May 28, 2013 | 18.26 | 18.31 | 18.08 | 18.16 | 156,389 | +0.17(+0.93%) |
May 24, 2013 | 18.04 | 18.04 | 17.85 | 17.99 | 30,096 | -0.09(-0.52%) |
May 23, 2013 | 17.85 | 18.09 | 17.77 | 18.09 | 37,774 | -0.05(-0.27%) |
May 22, 2013 | 18.49 | 18.55 | 18.04 | 18.14 | 122,127 | -0.29(-1.56%) |
May 21, 2013 | 18.55 | 18.57 | 18.38 | 18.42 | 151,415 | -0.06(-0.34%) |
May 20, 2013 | 18.25 | 18.53 | 18.23 | 18.49 | 124,519 | +0.29(+1.62%) |
May 17, 2013 | 17.87 | 18.21 | 17.87 | 18.19 | 135,954 | +0.37(+2.10%) |
May 16, 2013 | 17.95 | 18.00 | 17.79 | 17.82 | 25,957 | -0.11(-0.62%) |
May 15, 2013 | 17.79 | 17.94 | 17.79 | 17.93 | 63,778 | +0.25(+1.44%) |
May 13, 2013 | 17.71 | 17.71 | 17.58 | 17.67 | 301,495 | -0.06(-0.36%) |
May 10, 2013 | 17.75 | 17.75 | 17.60 | 17.74 | 40,351 | -0.09(-0.49%) |
May 09, 2013 | 17.86 | 17.92 | 17.72 | 17.83 | 38,034 | -0.07(-0.40%) |
May 08, 2013 | 17.88 | 17.92 | 17.78 | 17.90 | 54,845 | +0.02(+0.13%) |
May 07, 2013 | 17.83 | 17.89 | 17.72 | 17.87 | 179,704 | +0.20(+1.13%) |
May 06, 2013 | 17.64 | 17.74 | 17.56 | 17.67 | 45,807 | +0.14(+0.82%) |
May 03, 2013 | 17.36 | 17.58 | 17.36 | 17.53 | 74,270 | +0.38(+2.23%) |
May 02, 2013 | 17.05 | 17.19 | 16.97 | 17.15 | 22,779 | +0.25(+1.46%) |