Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 17.59 | 17.68 | 17.53 | 17.55 | 218,096 | +0.04(+0.20%) |
Jul 30, 2013 | 17.48 | 17.56 | 17.47 | 17.52 | 162,865 | +0.08(+0.45%) |
Jul 29, 2013 | 17.44 | 17.55 | 17.38 | 17.44 | 220,074 | -0.04(-0.25%) |
Jul 26, 2013 | 17.40 | 17.49 | 17.36 | 17.48 | 117,966 | +0.01(+0.04%) |
Jul 25, 2013 | 17.41 | 17.51 | 17.38 | 17.47 | 319,343 | +0.04(+0.23%) |
Jul 24, 2013 | 17.63 | 17.63 | 17.36 | 17.43 | 462,775 | -0.14(-0.81%) |
Jul 23, 2013 | 17.61 | 17.63 | 17.53 | 17.58 | 356,861 | +0.02(+0.13%) |
Jul 22, 2013 | 17.48 | 17.59 | 17.48 | 17.55 | 207,310 | +0.07(+0.39%) |
Jul 19, 2013 | 17.49 | 17.50 | 17.43 | 17.48 | 248,724 | -0.01(-0.07%) |
Jul 18, 2013 | 17.41 | 17.50 | 17.39 | 17.50 | 484,041 | +0.17(+0.99%) |
Jul 17, 2013 | 17.35 | 17.39 | 17.30 | 17.32 | 272,272 | +0.04(+0.26%) |
Jul 16, 2013 | 17.39 | 17.39 | 17.25 | 17.28 | 382,229 | -0.10(-0.60%) |
Jul 15, 2013 | 17.33 | 17.40 | 17.29 | 17.38 | 170,103 | +0.10(+0.57%) |
Jul 12, 2013 | 17.29 | 17.32 | 17.24 | 17.29 | 337,583 | +0.01(+0.03%) |
Jul 11, 2013 | 17.38 | 17.38 | 17.19 | 17.28 | 366,474 | +0.21(+1.26%) |
Jul 10, 2013 | 17.06 | 17.09 | 16.97 | 17.07 | 317,413 | +0.02(+0.13%) |
Jul 09, 2013 | 17.03 | 17.08 | 17.01 | 17.04 | 291,206 | +0.16(+0.94%) |
Jul 08, 2013 | 16.87 | 16.92 | 16.84 | 16.88 | 284,404 | +0.10(+0.57%) |
Jul 05, 2013 | 16.78 | 16.79 | 16.55 | 16.79 | 161,217 | +0.14(+0.83%) |
Jul 03, 2013 | 16.58 | 16.66 | 16.54 | 16.65 | 312,890 | +0.02(+0.09%) |
Jul 02, 2013 | 16.65 | 16.76 | 16.55 | 16.63 | 451,710 | -0.03(-0.15%) |
Jul 01, 2013 | 16.61 | 16.74 | 16.61 | 16.66 | 396,850 | +0.12(+0.72%) |
Jun 28, 2013 | 16.52 | 16.63 | 16.46 | 16.54 | 162,743 | -0.00(-0.02%) |
Jun 27, 2013 | 16.46 | 16.60 | 16.46 | 16.54 | 425,693 | +0.20(+1.20%) |
Jun 26, 2013 | 16.34 | 16.39 | 16.25 | 16.35 | 563,161 | +0.15(+0.91%) |
Jun 25, 2013 | 16.08 | 16.22 | 16.02 | 16.20 | 334,413 | +0.22(+1.35%) |
Jun 24, 2013 | 16.09 | 16.10 | 15.80 | 15.98 | 451,191 | -0.18(-1.10%) |
Jun 21, 2013 | 16.19 | 16.24 | 15.99 | 16.16 | 427,806 | +0.02(+0.11%) |
Jun 20, 2013 | 16.50 | 16.54 | 16.09 | 16.14 | 588,783 | -0.42(-2.51%) |
Jun 19, 2013 | 16.84 | 16.85 | 16.56 | 16.56 | 234,425 | -0.28(-1.69%) |
Jun 18, 2013 | 16.74 | 16.88 | 16.72 | 16.84 | 189,193 | +0.12(+0.71%) |
Jun 17, 2013 | 16.75 | 16.82 | 16.64 | 16.73 | 170,474 | +0.07(+0.42%) |
Jun 14, 2013 | 16.68 | 16.78 | 16.61 | 16.65 | 267,067 | -0.05(-0.28%) |
Jun 13, 2013 | 16.39 | 16.73 | 16.35 | 16.70 | 227,443 | +0.34(+2.08%) |
Jun 12, 2013 | 16.63 | 16.68 | 16.34 | 16.36 | 278,549 | -0.17(-1.03%) |
Jun 11, 2013 | 16.52 | 16.65 | 16.48 | 16.53 | 223,729 | -0.15(-0.92%) |
Jun 10, 2013 | 16.75 | 16.75 | 16.63 | 16.68 | 210,852 | -0.03(-0.15%) |
Jun 07, 2013 | 16.63 | 16.72 | 16.54 | 16.71 | 590,988 | +0.15(+0.93%) |
Jun 06, 2013 | 16.39 | 16.56 | 16.33 | 16.56 | 230,942 | +0.16(+1.00%) |
Jun 05, 2013 | 16.55 | 16.55 | 16.36 | 16.39 | 336,122 | -0.17(-1.05%) |
Jun 04, 2013 | 16.69 | 16.76 | 16.51 | 16.57 | 607,380 | -0.11(-0.65%) |
Jun 03, 2013 | 16.68 | 16.82 | 16.57 | 16.67 | 422,086 | -0.04(-0.23%) |
May 31, 2013 | 16.81 | 16.95 | 16.71 | 16.71 | 297,237 | -0.16(-0.97%) |
May 30, 2013 | 16.85 | 16.98 | 16.85 | 16.88 | 394,871 | +0.07(+0.40%) |
May 29, 2013 | 16.91 | 16.93 | 16.70 | 16.81 | 284,273 | -0.20(-1.17%) |
May 28, 2013 | 17.14 | 17.20 | 16.94 | 17.01 | 203,822 | +0.07(+0.40%) |
May 24, 2013 | 16.92 | 16.97 | 16.84 | 16.94 | 253,340 | -0.12(-0.70%) |
May 23, 2013 | 16.89 | 17.07 | 16.77 | 17.06 | 212,064 | -0.01(-0.06%) |
May 22, 2013 | 17.39 | 17.53 | 17.02 | 17.07 | 470,076 | -0.32(-1.86%) |
May 21, 2013 | 17.37 | 17.44 | 17.33 | 17.39 | 407,147 | +0.03(+0.16%) |
May 20, 2013 | 17.33 | 17.42 | 17.32 | 17.36 | 321,884 | +0.00(+0.01%) |
May 17, 2013 | 17.24 | 17.37 | 17.24 | 17.36 | 146,353 | +0.21(+1.20%) |
May 16, 2013 | 17.23 | 17.28 | 17.13 | 17.16 | 244,790 | -0.10(-0.58%) |
May 15, 2013 | 17.12 | 17.31 | 17.11 | 17.26 | 214,054 | +0.29(+1.69%) |
May 13, 2013 | 16.99 | 17.02 | 16.92 | 16.97 | 194,907 | -0.02(-0.13%) |
May 10, 2013 | 16.95 | 17.02 | 16.90 | 16.99 | 123,302 | +0.09(+0.53%) |
May 09, 2013 | 17.00 | 17.05 | 16.89 | 16.90 | 329,696 | -0.12(-0.71%) |
May 08, 2013 | 16.92 | 17.02 | 16.92 | 17.02 | 422,704 | +0.06(+0.36%) |
May 07, 2013 | 16.86 | 16.96 | 16.84 | 16.96 | 326,476 | +0.14(+0.85%) |
May 06, 2013 | 16.79 | 16.86 | 16.78 | 16.82 | 137,037 | +0.02(+0.12%) |
May 03, 2013 | 16.79 | 16.88 | 16.74 | 16.80 | 349,380 | +0.19(+1.12%) |
May 02, 2013 | 16.51 | 16.62 | 16.37 | 16.61 | 293,249 | +0.17(+1.01%) |