Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 17.28 | 17.28 | 16.64 | 16.64 | 11,235 | -0.54(-3.17%) |
Jul 30, 2013 | 17.46 | 17.46 | 17.08 | 17.19 | 5,203 | -0.16(-0.95%) |
Jul 29, 2013 | 17.67 | 17.67 | 17.34 | 17.35 | 11,368 | -0.24(-1.38%) |
Jul 26, 2013 | 17.61 | 17.79 | 17.40 | 17.59 | 9,634 | -0.26(-1.45%) |
Jul 25, 2013 | 17.66 | 17.90 | 17.66 | 17.85 | 14,434 | +0.27(+1.53%) |
Jul 24, 2013 | 17.74 | 17.74 | 17.33 | 17.59 | 10,918 | -0.10(-0.59%) |
Jul 23, 2013 | 17.78 | 17.80 | 17.58 | 17.69 | 10,791 | -0.07(-0.39%) |
Jul 22, 2013 | 17.35 | 17.80 | 17.35 | 17.76 | 7,745 | +0.41(+2.34%) |
Jul 19, 2013 | 17.76 | 17.76 | 17.14 | 17.35 | 14,435 | -0.40(-2.24%) |
Jul 18, 2013 | 17.88 | 17.91 | 17.66 | 17.75 | 6,748 | +0.10(+0.59%) |
Jul 17, 2013 | 17.32 | 17.85 | 17.18 | 17.65 | 31,431 | +0.44(+2.56%) |
Jul 16, 2013 | 17.20 | 17.27 | 17.06 | 17.21 | 10,363 | +0.01(+0.05%) |
Jul 15, 2013 | 17.11 | 17.22 | 17.00 | 17.20 | 7,302 | +0.04(+0.25%) |
Jul 12, 2013 | 16.99 | 17.23 | 16.93 | 17.15 | 5,369 | +0.10(+0.56%) |
Jul 11, 2013 | 17.28 | 17.28 | 16.95 | 17.06 | 17,899 | +0.03(+0.15%) |
Jul 10, 2013 | 17.14 | 17.20 | 16.96 | 17.03 | 8,570 | -0.06(-0.35%) |
Jul 09, 2013 | 17.03 | 17.14 | 16.89 | 17.09 | 15,463 | +0.16(+0.96%) |
Jul 08, 2013 | 16.41 | 17.10 | 16.27 | 16.93 | 21,608 | +0.53(+3.24%) |
Jul 05, 2013 | 16.20 | 16.42 | 15.92 | 16.40 | 11,728 | +0.55(+3.46%) |
Jul 03, 2013 | 15.76 | 15.96 | 15.71 | 15.85 | 5,271 | +0.02(+0.11%) |
Jul 02, 2013 | 16.07 | 16.48 | 15.76 | 15.83 | 19,745 | -0.29(-1.81%) |
Jul 01, 2013 | 16.12 | 16.12 | 15.87 | 16.12 | 15,483 | +0.03(+0.21%) |
Jun 28, 2013 | 16.07 | 16.17 | 15.94 | 16.09 | 34,218 | -0.09(-0.53%) |
Jun 27, 2013 | 15.75 | 16.25 | 15.62 | 16.18 | 14,421 | +0.55(+3.51%) |
Jun 26, 2013 | 15.55 | 15.68 | 15.52 | 15.63 | 15,323 | +0.10(+0.66%) |
Jun 25, 2013 | 15.47 | 15.55 | 15.24 | 15.52 | 20,745 | +0.21(+1.34%) |
Jun 24, 2013 | 15.44 | 15.47 | 15.00 | 15.32 | 17,229 | -0.22(-1.43%) |
Jun 21, 2013 | 15.52 | 15.78 | 15.48 | 15.54 | 33,055 | +0.07(+0.44%) |
Jun 20, 2013 | 15.71 | 15.72 | 15.44 | 15.47 | 10,718 | -0.45(-2.85%) |
Jun 19, 2013 | 15.88 | 16.19 | 15.85 | 15.93 | 19,291 | -0.03(-0.16%) |
Jun 18, 2013 | 15.84 | 16.03 | 15.72 | 15.95 | 16,077 | +0.11(+0.70%) |
Jun 17, 2013 | 16.26 | 16.35 | 15.68 | 15.84 | 18,116 | -0.18(-1.12%) |
Jun 14, 2013 | 15.70 | 16.07 | 15.60 | 16.02 | 25,395 | +0.19(+1.19%) |
Jun 13, 2013 | 15.34 | 15.85 | 15.34 | 15.83 | 19,653 | +0.49(+3.18%) |
Jun 12, 2013 | 15.63 | 15.69 | 15.30 | 15.34 | 14,587 | -0.09(-0.61%) |
Jun 11, 2013 | 15.34 | 15.71 | 15.34 | 15.44 | 14,195 | -0.29(-1.85%) |
Jun 10, 2013 | 15.61 | 15.82 | 15.54 | 15.73 | 7,008 | +0.17(+1.10%) |
Jun 07, 2013 | 15.69 | 15.69 | 15.40 | 15.56 | 11,160 | +0.03(+0.17%) |
Jun 06, 2013 | 15.22 | 15.58 | 15.22 | 15.53 | 13,971 | +0.32(+2.08%) |
Jun 05, 2013 | 15.46 | 15.46 | 15.16 | 15.22 | 18,448 | -0.33(-2.10%) |
Jun 04, 2013 | 15.64 | 15.82 | 15.46 | 15.54 | 16,300 | -0.11(-0.71%) |
Jun 03, 2013 | 15.72 | 15.76 | 15.11 | 15.65 | 55,744 | -0.09(-0.55%) |
May 31, 2013 | 15.92 | 16.03 | 15.65 | 15.74 | 30,613 | -0.36(-2.24%) |
May 30, 2013 | 16.49 | 16.55 | 15.99 | 16.10 | 19,626 | -0.33(-2.03%) |
May 29, 2013 | 16.17 | 16.71 | 16.15 | 16.43 | 16,864 | +0.15(+0.95%) |
May 28, 2013 | 16.37 | 16.54 | 16.16 | 16.28 | 18,290 | +0.21(+1.28%) |
May 24, 2013 | 16.07 | 16.19 | 15.99 | 16.07 | 5,766 | -0.04(-0.27%) |
May 23, 2013 | 15.85 | 16.19 | 15.85 | 16.12 | 11,690 | +0.24(+1.51%) |
May 22, 2013 | 16.33 | 16.46 | 15.86 | 15.88 | 19,847 | -0.48(-2.93%) |
May 21, 2013 | 16.51 | 16.51 | 16.16 | 16.36 | 19,377 | -0.11(-0.68%) |
May 20, 2013 | 16.31 | 16.54 | 16.11 | 16.47 | 14,820 | +0.14(+0.84%) |
May 17, 2013 | 16.24 | 16.47 | 16.24 | 16.33 | 22,743 | +0.15(+0.90%) |
May 16, 2013 | 16.21 | 16.24 | 15.96 | 16.18 | 12,837 | +0.08(+0.48%) |
May 15, 2013 | 16.08 | 16.24 | 15.99 | 16.11 | 6,121 | +0.23(+1.46%) |
May 13, 2013 | 15.92 | 16.17 | 15.87 | 15.88 | 11,191 | -0.09(-0.54%) |
May 10, 2013 | 15.82 | 15.97 | 15.68 | 15.96 | 9,560 | +0.22(+1.42%) |
May 09, 2013 | 15.84 | 15.94 | 15.69 | 15.74 | 7,498 | -0.19(-1.18%) |
May 08, 2013 | 15.38 | 15.94 | 15.34 | 15.93 | 12,489 | +0.54(+3.51%) |
May 07, 2013 | 15.48 | 15.51 | 15.17 | 15.39 | 26,763 | +0.05(+0.34%) |
May 06, 2013 | 15.16 | 15.50 | 15.15 | 15.34 | 16,515 | +0.23(+1.53%) |
May 03, 2013 | 15.00 | 15.29 | 14.90 | 15.10 | 24,770 | +0.39(+2.68%) |
May 02, 2013 | 14.92 | 14.92 | 14.70 | 14.71 | 23,556 | -0.03(-0.23%) |