Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 16.09 | 16.16 | 16.08 | 16.11 | 47,717 | +0.05(+0.32%) |
Jul 30, 2013 | 16.04 | 16.09 | 16.03 | 16.05 | 18,935 | +0.01(+0.08%) |
Jul 29, 2013 | 16.09 | 16.09 | 16.01 | 16.04 | 18,421 | -0.02(-0.14%) |
Jul 26, 2013 | 16.00 | 16.06 | 16.00 | 16.06 | 14,666 | +0.00(+0.01%) |
Jul 25, 2013 | 15.99 | 16.07 | 15.97 | 16.06 | 24,902 | +0.03(+0.17%) |
Jul 24, 2013 | 16.23 | 16.23 | 16.03 | 16.04 | 7,653 | -0.06(-0.39%) |
Jul 23, 2013 | 16.13 | 16.13 | 16.07 | 16.10 | 22,375 | -0.01(-0.03%) |
Jul 22, 2013 | 16.05 | 16.10 | 16.05 | 16.10 | 9,682 | +0.07(+0.46%) |
Jul 19, 2013 | 16.02 | 16.05 | 16.02 | 16.03 | 11,068 | -0.05(-0.30%) |
Jul 18, 2013 | 16.03 | 16.10 | 16.03 | 16.08 | 54,780 | +0.14(+0.85%) |
Jul 17, 2013 | 15.99 | 16.01 | 15.94 | 15.94 | 27,414 | +0.01(+0.07%) |
Jul 16, 2013 | 16.00 | 16.00 | 15.91 | 15.93 | 18,443 | -0.07(-0.43%) |
Jul 15, 2013 | 15.94 | 16.01 | 15.94 | 16.00 | 14,149 | +0.07(+0.43%) |
Jul 12, 2013 | 16.00 | 16.00 | 15.87 | 15.93 | 39,329 | +0.02(+0.16%) |
Jul 11, 2013 | 15.85 | 15.91 | 15.85 | 15.91 | 7,951 | +0.19(+1.23%) |
Jul 10, 2013 | 15.71 | 15.75 | 15.69 | 15.71 | 35,757 | -0.04(-0.22%) |
Jul 09, 2013 | 15.73 | 15.75 | 15.70 | 15.75 | 16,140 | +0.14(+0.91%) |
Jul 08, 2013 | 15.60 | 15.64 | 15.58 | 15.61 | 26,526 | +0.10(+0.67%) |
Jul 05, 2013 | 15.48 | 15.51 | 15.37 | 15.50 | 15,051 | +0.15(+0.96%) |
Jul 03, 2013 | 15.39 | 15.39 | 15.36 | 15.36 | 2,017 | +0.05(+0.30%) |
Jul 02, 2013 | 15.31 | 15.34 | 15.28 | 15.31 | 9,623 | -0.03(-0.18%) |
Jul 01, 2013 | 15.32 | 15.47 | 15.32 | 15.34 | 12,641 | +0.00(+0.00%) |
Jun 28, 2013 | 15.26 | 15.34 | 15.26 | 15.34 | 6,693 | +0.09(+0.62%) |
Jun 26, 2013 | 15.19 | 15.26 | 15.16 | 15.24 | 51,542 | +0.15(+0.97%) |
Jun 25, 2013 | 15.06 | 15.10 | 15.06 | 15.10 | 8,116 | +0.09(+0.58%) |
Jun 24, 2013 | 14.88 | 15.05 | 14.84 | 15.01 | 9,572 | -0.11(-0.74%) |
Jun 21, 2013 | 15.00 | 15.20 | 15.00 | 15.12 | 14,231 | -0.02(-0.11%) |
Jun 20, 2013 | 15.36 | 15.36 | 15.08 | 15.14 | 31,660 | -0.43(-2.74%) |
Jun 19, 2013 | 15.68 | 15.70 | 15.52 | 15.56 | 6,715 | -0.11(-0.68%) |
Jun 18, 2013 | 15.58 | 15.73 | 15.58 | 15.67 | 6,502 | +0.13(+0.82%) |
Jun 17, 2013 | 15.61 | 15.64 | 15.54 | 15.54 | 6,240 | +0.07(+0.46%) |
Jun 14, 2013 | 15.51 | 15.51 | 15.47 | 15.47 | 17,322 | -0.06(-0.40%) |
Jun 13, 2013 | 15.41 | 15.54 | 15.41 | 15.53 | 9,762 | +0.18(+1.14%) |
Jun 12, 2013 | 15.52 | 15.52 | 15.31 | 15.36 | 19,447 | -0.16(-1.02%) |
Jun 11, 2013 | 15.47 | 15.61 | 15.47 | 15.52 | 14,441 | -0.10(-0.64%) |
Jun 10, 2013 | 15.69 | 15.69 | 15.61 | 15.62 | 6,211 | -0.00(-0.02%) |
Jun 07, 2013 | 15.51 | 15.62 | 15.49 | 15.62 | 4,947 | +0.22(+1.43%) |
Jun 06, 2013 | 15.31 | 15.41 | 15.25 | 15.40 | 20,785 | +0.08(+0.52%) |
Jun 05, 2013 | 15.43 | 15.43 | 15.32 | 15.32 | 5,566 | -0.22(-1.44%) |
Jun 04, 2013 | 15.64 | 15.64 | 15.50 | 15.54 | 2,947 | +0.01(+0.08%) |
Jun 03, 2013 | 15.52 | 15.54 | 15.48 | 15.53 | 13,052 | +0.03(+0.22%) |
May 31, 2013 | 15.67 | 15.74 | 15.50 | 15.50 | 12,569 | -0.24(-1.53%) |
May 30, 2013 | 15.71 | 15.79 | 15.71 | 15.74 | 10,749 | +0.09(+0.60%) |
May 29, 2013 | 15.70 | 15.71 | 15.59 | 15.64 | 62,215 | -0.12(-0.74%) |
May 28, 2013 | 15.82 | 15.86 | 15.72 | 15.76 | 11,121 | +0.15(+0.97%) |
May 24, 2013 | 15.59 | 15.64 | 15.58 | 15.61 | 17,185 | -0.04(-0.24%) |
May 23, 2013 | 15.53 | 15.65 | 15.53 | 15.65 | 8,959 | +0.01(+0.06%) |
May 22, 2013 | 15.84 | 15.92 | 15.64 | 15.64 | 20,814 | -0.18(-1.14%) |
May 21, 2013 | 15.74 | 15.85 | 15.74 | 15.82 | 28,628 | +0.04(+0.24%) |
May 20, 2013 | 15.79 | 15.83 | 15.77 | 15.78 | 7,854 | +0.01(+0.09%) |
May 17, 2013 | 15.69 | 15.77 | 15.65 | 15.77 | 14,430 | +0.15(+0.93%) |
May 16, 2013 | 15.64 | 15.68 | 15.62 | 15.62 | 7,202 | +0.01(+0.09%) |
May 15, 2013 | 15.55 | 15.69 | 15.53 | 15.61 | 14,743 | +0.18(+1.20%) |
May 13, 2013 | 15.36 | 15.42 | 15.36 | 15.42 | 2,335 | +0.04(+0.23%) |
May 10, 2013 | 15.37 | 15.39 | 15.34 | 15.39 | 7,986 | +0.03(+0.18%) |
May 09, 2013 | 15.36 | 15.36 | 15.36 | 15.36 | 615 | -0.03(-0.18%) |
May 08, 2013 | 15.36 | 15.42 | 15.36 | 15.39 | 16,964 | +0.05(+0.30%) |
May 07, 2013 | 15.30 | 15.34 | 15.30 | 15.34 | 10,665 | +0.09(+0.58%) |
May 06, 2013 | 15.26 | 15.30 | 15.23 | 15.25 | 6,726 | -0.01(-0.06%) |
May 03, 2013 | 15.17 | 15.26 | 15.08 | 15.26 | 4,347 | +0.18(+1.22%) |
May 02, 2013 | 15.01 | 15.08 | 15.01 | 15.08 | 2,335 | +0.10(+0.69%) |