Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 17.38 | 17.65 | 17.47 | 17.57 | 21,986 | +0.07(+0.37%) |
Jul 30, 2013 | 17.48 | 17.54 | 17.41 | 17.50 | 14,249 | +0.00(+0.00%) |
Jul 29, 2013 | 17.43 | 17.51 | 17.40 | 17.50 | 8,415 | +0.08(+0.46%) |
Jul 26, 2013 | 17.49 | 17.49 | 17.33 | 17.42 | 9,914 | +0.20(+1.16%) |
Jul 25, 2013 | 17.10 | 17.29 | 17.10 | 17.22 | 16,264 | -0.57(-3.20%) |
Jul 24, 2013 | 17.81 | 17.82 | 17.70 | 17.79 | 7,731 | +0.11(+0.62%) |
Jul 23, 2013 | 17.75 | 17.76 | 17.67 | 17.68 | 6,249 | -0.09(-0.51%) |
Jul 22, 2013 | 17.75 | 17.80 | 17.73 | 17.77 | 9,944 | +0.01(+0.06%) |
Jul 19, 2013 | 17.71 | 17.83 | 17.71 | 17.76 | 3,137 | +0.11(+0.62%) |
Jul 18, 2013 | 17.45 | 17.65 | 17.45 | 17.65 | 5,962 | +0.20(+1.15%) |
Jul 17, 2013 | 17.41 | 17.49 | 17.37 | 17.45 | 22,302 | -0.10(-0.57%) |
Jul 16, 2013 | 17.51 | 17.57 | 17.42 | 17.55 | 7,423 | -0.13(-0.74%) |
Jul 15, 2013 | 17.67 | 17.74 | 17.60 | 17.68 | 6,355 | +0.07(+0.40%) |
Jul 12, 2013 | 17.61 | 17.70 | 17.60 | 17.61 | 13,403 | -0.04(-0.23%) |
Jul 11, 2013 | 17.59 | 17.75 | 17.56 | 17.65 | 14,506 | +0.41(+2.38%) |
Jul 10, 2013 | 17.05 | 17.29 | 17.00 | 17.24 | 15,838 | +0.10(+0.58%) |
Jul 09, 2013 | 17.15 | 17.17 | 17.03 | 17.14 | 20,600 | -0.03(-0.17%) |
Jul 08, 2013 | 17.21 | 17.22 | 17.12 | 17.17 | 5,538 | +0.26(+1.54%) |
Jul 05, 2013 | 16.95 | 16.99 | 16.83 | 16.91 | 12,104 | -0.28(-1.63%) |
Jul 03, 2013 | 16.96 | 17.21 | 16.96 | 17.19 | 3,245 | +0.32(+1.90%) |
Jul 02, 2013 | 16.72 | 17.04 | 16.72 | 16.87 | 48,329 | +0.38(+2.30%) |
Jul 01, 2013 | 16.45 | 16.52 | 16.38 | 16.49 | 9,425 | +0.18(+1.13%) |
Jun 28, 2013 | 16.33 | 16.36 | 16.21 | 16.30 | 5,075 | -0.05(-0.34%) |
Jun 27, 2013 | 16.23 | 16.39 | 16.22 | 16.36 | 33,124 | +0.30(+1.87%) |
Jun 26, 2013 | 16.00 | 16.06 | 15.99 | 16.06 | 4,140 | +0.17(+1.07%) |
Jun 25, 2013 | 16.01 | 16.01 | 15.86 | 15.89 | 8,762 | -0.17(-1.06%) |
Jun 24, 2013 | 15.80 | 16.10 | 15.80 | 16.06 | 15,835 | -0.34(-2.07%) |
Jun 21, 2013 | 16.50 | 16.50 | 16.23 | 16.40 | 5,344 | -0.15(-0.91%) |
Jun 20, 2013 | 16.58 | 16.63 | 16.41 | 16.55 | 6,602 | -0.32(-1.90%) |
Jun 19, 2013 | 17.11 | 17.19 | 16.87 | 16.87 | 10,413 | -0.25(-1.46%) |
Jun 18, 2013 | 17.06 | 17.16 | 17.03 | 17.12 | 11,059 | +0.06(+0.35%) |
Jun 17, 2013 | 17.10 | 17.11 | 16.95 | 17.06 | 7,879 | +0.05(+0.29%) |
Jun 14, 2013 | 16.97 | 17.01 | 16.89 | 17.01 | 5,430 | -0.10(-0.58%) |
Jun 13, 2013 | 16.89 | 17.15 | 16.89 | 17.11 | 5,607 | +0.36(+2.15%) |
Jun 12, 2013 | 16.93 | 16.93 | 16.75 | 16.75 | 6,583 | -0.03(-0.18%) |
Jun 11, 2013 | 16.69 | 16.90 | 16.69 | 16.78 | 3,650 | -0.04(-0.27%) |
Jun 10, 2013 | 16.88 | 16.88 | 16.75 | 16.82 | 15,204 | -0.07(-0.44%) |
Jun 07, 2013 | 16.75 | 16.91 | 16.64 | 16.90 | 27,054 | +0.18(+1.08%) |
Jun 06, 2013 | 16.62 | 16.72 | 16.57 | 16.72 | 21,616 | +0.17(+1.03%) |
Jun 05, 2013 | 16.65 | 16.69 | 16.50 | 16.55 | 5,913 | -0.26(-1.55%) |
Jun 04, 2013 | 16.77 | 16.87 | 16.68 | 16.81 | 17,811 | +0.16(+0.96%) |
Jun 03, 2013 | 16.54 | 16.65 | 16.50 | 16.65 | 24,251 | +0.27(+1.64%) |
May 31, 2013 | 16.47 | 16.51 | 16.38 | 16.38 | 16,040 | -0.12(-0.72%) |
May 30, 2013 | 16.56 | 16.59 | 16.50 | 16.50 | 15,342 | +0.14(+0.86%) |
May 29, 2013 | 16.42 | 16.46 | 16.36 | 16.36 | 10,179 | +0.07(+0.43%) |
May 28, 2013 | 16.22 | 16.30 | 16.19 | 16.29 | 13,240 | +0.91(+5.92%) |
May 24, 2013 | 15.29 | 15.38 | 15.26 | 15.38 | 8,634 | +0.00(+0.00%) |
May 23, 2013 | 15.28 | 15.47 | 15.28 | 15.38 | 6,554 | -0.17(-1.10%) |
May 22, 2013 | 15.77 | 15.78 | 15.55 | 15.55 | 10,748 | -0.21(-1.33%) |
May 21, 2013 | 15.71 | 15.85 | 15.71 | 15.76 | 5,593 | +0.08(+0.51%) |
May 20, 2013 | 15.71 | 15.78 | 15.66 | 15.68 | 8,480 | -0.13(-0.82%) |
May 17, 2013 | 15.68 | 15.84 | 15.67 | 15.81 | 5,189 | +0.09(+0.57%) |
May 16, 2013 | 15.75 | 15.82 | 15.70 | 15.72 | 14,909 | -0.03(-0.20%) |
May 15, 2013 | 15.82 | 15.82 | 15.73 | 15.75 | 9,808 | -0.16(-1.00%) |
May 13, 2013 | 15.85 | 15.98 | 15.85 | 15.91 | 9,146 | -0.10(-0.62%) |
May 10, 2013 | 15.96 | 16.04 | 15.87 | 16.01 | 23,354 | +0.11(+0.69%) |
May 09, 2013 | 16.01 | 16.02 | 15.75 | 15.90 | 7,991 | -0.24(-1.49%) |
May 08, 2013 | 16.14 | 16.15 | 16.06 | 16.14 | 10,071 | +0.17(+1.06%) |
May 07, 2013 | 15.99 | 16.04 | 15.97 | 15.97 | 5,650 | -0.16(-0.99%) |
May 06, 2013 | 16.16 | 16.24 | 16.13 | 16.13 | 18,333 | +0.12(+0.75%) |
May 03, 2013 | 16.11 | 16.10 | 16.00 | 16.01 | 20,597 | -0.07(-0.44%) |
May 02, 2013 | 15.93 | 16.13 | 15.93 | 16.08 | 11,616 | -0.07(-0.43%) |