Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 15.95 | 16.10 | 15.85 | 15.85 | 522,494 | -0.08(-0.51%) |
Jul 30, 2013 | 16.10 | 16.12 | 15.84 | 15.93 | 331,652 | -0.07(-0.44%) |
Jul 29, 2013 | 15.97 | 16.09 | 15.95 | 16.01 | 401,257 | +0.03(+0.20%) |
Jul 26, 2013 | 16.10 | 16.20 | 15.89 | 15.97 | 366,609 | -0.21(-1.27%) |
Jul 25, 2013 | 15.88 | 16.19 | 15.82 | 16.18 | 476,351 | +0.34(+2.12%) |
Jul 24, 2013 | 16.11 | 16.15 | 15.78 | 15.84 | 234,855 | -0.25(-1.56%) |
Jul 23, 2013 | 16.16 | 16.29 | 16.07 | 16.09 | 371,612 | +0.00(+0.00%) |
Jul 22, 2013 | 16.25 | 16.28 | 16.07 | 16.09 | 318,602 | -0.10(-0.61%) |
Jul 19, 2013 | 16.19 | 16.29 | 16.11 | 16.19 | 696,932 | +0.02(+0.13%) |
Jul 18, 2013 | 15.87 | 16.18 | 15.80 | 16.17 | 727,848 | +0.44(+2.83%) |
Jul 17, 2013 | 15.67 | 15.81 | 15.59 | 15.73 | 675,217 | +0.16(+1.03%) |
Jul 16, 2013 | 15.39 | 15.61 | 15.33 | 15.57 | 610,649 | +0.19(+1.22%) |
Jul 15, 2013 | 15.25 | 15.42 | 15.25 | 15.38 | 826,141 | +0.14(+0.91%) |
Jul 12, 2013 | 15.13 | 15.30 | 15.04 | 15.24 | 438,865 | +0.09(+0.58%) |
Jul 11, 2013 | 15.25 | 15.28 | 15.01 | 15.15 | 392,036 | +0.07(+0.49%) |
Jul 10, 2013 | 15.08 | 15.19 | 15.01 | 15.08 | 362,117 | -0.02(-0.16%) |
Jul 09, 2013 | 15.10 | 15.18 | 14.99 | 15.10 | 1,218,861 | +0.06(+0.42%) |
Jul 08, 2013 | 14.91 | 15.10 | 14.89 | 15.04 | 613,992 | +0.19(+1.26%) |
Jul 05, 2013 | 15.00 | 15.06 | 14.65 | 14.85 | 434,491 | -0.01(-0.10%) |
Jul 03, 2013 | 14.78 | 14.95 | 14.71 | 14.87 | 403,615 | +0.07(+0.48%) |
Jul 02, 2013 | 14.54 | 14.83 | 14.45 | 14.79 | 2,096,389 | +0.24(+1.63%) |
Jul 01, 2013 | 14.88 | 14.88 | 14.38 | 14.56 | 650,933 | -0.15(-1.04%) |
Jun 28, 2013 | 14.68 | 14.88 | 14.59 | 14.71 | 773,810 | -0.00(-0.02%) |
Jun 27, 2013 | 14.69 | 14.84 | 14.64 | 14.71 | 293,421 | +0.08(+0.53%) |
Jun 26, 2013 | 14.78 | 14.88 | 14.54 | 14.63 | 661,233 | -0.06(-0.41%) |
Jun 25, 2013 | 14.83 | 14.83 | 14.59 | 14.70 | 511,768 | +0.01(+0.07%) |
Jun 24, 2013 | 14.71 | 14.83 | 14.51 | 14.68 | 673,960 | -0.18(-1.21%) |
Jun 21, 2013 | 14.89 | 14.94 | 14.56 | 14.87 | 1,401,888 | +0.02(+0.12%) |
Jun 20, 2013 | 15.17 | 15.20 | 14.80 | 14.85 | 529,106 | -0.51(-3.34%) |
Jun 19, 2013 | 15.72 | 15.72 | 15.34 | 15.36 | 416,470 | -0.36(-2.32%) |
Jun 18, 2013 | 15.61 | 15.85 | 15.58 | 15.73 | 797,670 | +0.10(+0.63%) |
Jun 17, 2013 | 15.86 | 15.90 | 15.57 | 15.63 | 504,633 | -0.12(-0.79%) |
Jun 14, 2013 | 15.89 | 15.94 | 15.68 | 15.75 | 786,938 | -0.15(-0.91%) |
Jun 13, 2013 | 15.57 | 15.94 | 15.52 | 15.90 | 249,393 | +0.32(+2.07%) |
Jun 12, 2013 | 15.93 | 15.93 | 15.55 | 15.57 | 203,549 | -0.19(-1.24%) |
Jun 11, 2013 | 15.76 | 15.88 | 15.74 | 15.77 | 222,197 | -0.19(-1.19%) |
Jun 10, 2013 | 15.94 | 16.06 | 15.84 | 15.96 | 192,465 | +0.02(+0.13%) |
Jun 07, 2013 | 16.04 | 16.07 | 15.86 | 15.94 | 442,817 | -0.00(-0.02%) |
Jun 06, 2013 | 15.80 | 15.95 | 15.75 | 15.94 | 381,363 | +0.10(+0.62%) |
Jun 05, 2013 | 15.87 | 15.95 | 15.75 | 15.84 | 307,771 | -0.06(-0.38%) |
Jun 04, 2013 | 16.14 | 16.27 | 15.79 | 15.90 | 442,899 | -0.26(-1.61%) |
Jun 03, 2013 | 15.93 | 16.24 | 15.82 | 16.16 | 729,188 | +0.23(+1.45%) |
May 31, 2013 | 15.92 | 16.09 | 15.91 | 15.93 | 529,197 | -0.10(-0.61%) |
May 30, 2013 | 15.86 | 16.09 | 15.85 | 16.03 | 330,997 | +0.25(+1.60%) |
May 29, 2013 | 15.86 | 15.90 | 15.54 | 15.78 | 288,200 | -0.22(-1.36%) |
May 28, 2013 | 16.21 | 16.41 | 15.86 | 15.99 | 381,899 | -0.07(-0.46%) |
May 24, 2013 | 16.04 | 16.12 | 15.88 | 16.07 | 256,513 | -0.04(-0.24%) |
May 23, 2013 | 15.99 | 16.16 | 15.82 | 16.11 | 335,253 | -0.11(-0.67%) |
May 22, 2013 | 16.53 | 16.71 | 16.12 | 16.21 | 326,393 | -0.32(-1.93%) |
May 21, 2013 | 16.50 | 16.64 | 16.43 | 16.53 | 349,018 | +0.05(+0.30%) |
May 20, 2013 | 16.30 | 16.49 | 16.25 | 16.48 | 397,632 | +0.14(+0.84%) |
May 17, 2013 | 16.18 | 16.39 | 16.18 | 16.35 | 422,986 | +0.18(+1.13%) |
May 16, 2013 | 16.18 | 16.25 | 16.11 | 16.16 | 280,420 | -0.06(-0.39%) |
May 15, 2013 | 16.07 | 16.34 | 16.04 | 16.23 | 513,708 | +0.26(+1.60%) |
May 13, 2013 | 15.99 | 16.13 | 15.80 | 15.97 | 317,078 | -0.05(-0.33%) |
May 10, 2013 | 15.97 | 16.04 | 15.88 | 16.02 | 746,668 | +0.06(+0.35%) |
May 09, 2013 | 16.23 | 16.23 | 15.93 | 15.97 | 388,149 | -0.31(-1.92%) |
May 08, 2013 | 16.28 | 16.36 | 16.19 | 16.28 | 296,621 | -0.06(-0.36%) |
May 07, 2013 | 16.13 | 16.35 | 16.13 | 16.34 | 277,725 | +0.21(+1.33%) |
May 06, 2013 | 16.08 | 16.25 | 15.93 | 16.13 | 820,671 | +0.02(+0.13%) |
May 03, 2013 | 16.29 | 16.30 | 16.04 | 16.11 | 501,342 | -0.01(-0.09%) |
May 02, 2013 | 16.00 | 16.23 | 15.86 | 16.12 | 727,339 | +0.15(+0.97%) |