Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 15.55 | 15.75 | 15.23 | 15.38 | 0 | -0.14(-0.93%) |
Jul 30, 2013 | 15.66 | 15.66 | 15.47 | 15.52 | 0 | -0.05(-0.34%) |
Jul 29, 2013 | 15.72 | 15.72 | 15.41 | 15.58 | 0 | -0.11(-0.72%) |
Jul 26, 2013 | 15.75 | 15.86 | 15.64 | 15.69 | 0 | -0.19(-1.19%) |
Jul 25, 2013 | 16.01 | 16.21 | 15.37 | 15.88 | 0 | -0.11(-0.66%) |
Jul 24, 2013 | 16.20 | 16.54 | 15.91 | 15.98 | 0 | -0.11(-0.70%) |
Jul 23, 2013 | 16.21 | 16.41 | 16.03 | 16.10 | 0 | -0.13(-0.79%) |
Jul 22, 2013 | 16.52 | 16.52 | 16.17 | 16.23 | 0 | -0.13(-0.79%) |
Jul 19, 2013 | 16.37 | 16.54 | 16.23 | 16.36 | 0 | -0.06(-0.37%) |
Jul 18, 2013 | 16.48 | 16.54 | 16.25 | 16.42 | 0 | -0.01(-0.05%) |
Jul 17, 2013 | 16.55 | 16.70 | 16.32 | 16.42 | 230,675 | +0.01(+0.05%) |
Jul 16, 2013 | 16.60 | 16.60 | 16.37 | 16.42 | 0 | -0.14(-0.87%) |
Jul 15, 2013 | 16.43 | 16.65 | 16.34 | 16.56 | 0 | -0.02(-0.09%) |
Jul 12, 2013 | 16.70 | 16.79 | 16.52 | 16.57 | 0 | -0.09(-0.54%) |
Jul 11, 2013 | 16.58 | 16.68 | 16.33 | 16.66 | 0 | +0.33(+2.04%) |
Jul 10, 2013 | 16.09 | 16.39 | 15.99 | 16.33 | 0 | +0.31(+1.93%) |
Jul 09, 2013 | 16.11 | 16.11 | 15.79 | 16.02 | 0 | +0.23(+1.48%) |
Jul 08, 2013 | 15.83 | 15.96 | 15.54 | 15.79 | 0 | +0.04(+0.24%) |
Jul 05, 2013 | 15.92 | 16.02 | 15.54 | 15.75 | 0 | +0.02(+0.14%) |
Jul 03, 2013 | 15.62 | 15.76 | 15.55 | 15.73 | 0 | +0.02(+0.10%) |
Jul 02, 2013 | 15.70 | 15.75 | 15.60 | 15.71 | 0 | -0.05(-0.29%) |
Jul 01, 2013 | 15.76 | 15.90 | 15.50 | 15.76 | 0 | +0.08(+0.53%) |
Jun 28, 2013 | 14.90 | 15.95 | 14.75 | 15.68 | 1,015,725 | +1.33(+9.27%) |
Jun 26, 2013 | 14.51 | 14.54 | 14.28 | 14.34 | 0 | -0.13(-0.89%) |
Jun 25, 2013 | 14.64 | 14.64 | 14.37 | 14.47 | 0 | -0.04(-0.26%) |
Jun 24, 2013 | 14.48 | 14.75 | 14.40 | 14.51 | 0 | -0.15(-1.03%) |
Jun 21, 2013 | 14.72 | 14.78 | 14.37 | 14.66 | 418,034 | -0.03(-0.21%) |
Jun 20, 2013 | 15.60 | 15.60 | 14.69 | 14.69 | 0 | -1.07(-6.81%) |
Jun 19, 2013 | 15.99 | 16.13 | 15.70 | 15.77 | 0 | -0.18(-1.14%) |
Jun 18, 2013 | 16.02 | 16.17 | 15.92 | 15.95 | 0 | +0.00(+0.00%) |
Jun 17, 2013 | 16.23 | 16.27 | 15.89 | 15.95 | 0 | -0.15(-0.94%) |
Jun 14, 2013 | 16.39 | 16.42 | 16.07 | 16.10 | 0 | -0.27(-1.66%) |
Jun 13, 2013 | 15.98 | 16.37 | 15.80 | 16.37 | 216,156 | +0.42(+2.65%) |
Jun 12, 2013 | 16.48 | 16.57 | 15.94 | 15.95 | 237,427 | -0.36(-2.22%) |
Jun 11, 2013 | 16.28 | 16.43 | 16.12 | 16.31 | 172,113 | -0.11(-0.69%) |
Jun 10, 2013 | 16.42 | 16.59 | 16.22 | 16.42 | 0 | +0.33(+2.07%) |
Jun 07, 2013 | 16.25 | 16.45 | 16.06 | 16.09 | 0 | -0.05(-0.33%) |
Jun 06, 2013 | 16.28 | 16.28 | 15.72 | 16.14 | 253,874 | +0.12(+0.76%) |
Jun 05, 2013 | 15.71 | 16.17 | 15.68 | 16.02 | 0 | +0.32(+2.02%) |
Jun 04, 2013 | 16.06 | 16.06 | 15.36 | 15.71 | 0 | -0.37(-2.30%) |
Jun 03, 2013 | 16.50 | 16.62 | 15.95 | 16.08 | 292,346 | -0.31(-1.89%) |
May 31, 2013 | 16.44 | 16.63 | 16.24 | 16.39 | 403,055 | -0.20(-1.19%) |
May 30, 2013 | 16.54 | 16.73 | 16.26 | 16.58 | 149,155 | +0.05(+0.32%) |
May 29, 2013 | 16.70 | 16.96 | 16.29 | 16.53 | 393,231 | -0.18(-1.09%) |
May 28, 2013 | 17.09 | 17.16 | 16.65 | 16.71 | 1,134,217 | +0.16(+0.96%) |
May 24, 2013 | 16.39 | 16.65 | 16.39 | 16.55 | 0 | +0.03(+0.18%) |
May 23, 2013 | 16.11 | 16.57 | 15.91 | 16.52 | 0 | +0.32(+2.01%) |
May 22, 2013 | 16.56 | 16.73 | 16.09 | 16.20 | 0 | -0.38(-2.28%) |
May 21, 2013 | 16.63 | 16.77 | 16.45 | 16.57 | 0 | -0.10(-0.59%) |
May 20, 2013 | 16.97 | 16.98 | 16.60 | 16.67 | 0 | -0.13(-0.76%) |
May 17, 2013 | 16.93 | 17.02 | 16.56 | 16.80 | 0 | -0.14(-0.80%) |
May 16, 2013 | 17.26 | 17.26 | 16.84 | 16.94 | 493,791 | -0.07(-0.40%) |
May 15, 2013 | 17.38 | 17.38 | 16.70 | 17.01 | 0 | -0.11(-0.66%) |
May 13, 2013 | 17.15 | 17.41 | 16.94 | 17.12 | 0 | -0.01(-0.04%) |
May 10, 2013 | 17.19 | 17.42 | 17.02 | 17.13 | 0 | -0.06(-0.35%) |
May 09, 2013 | 17.87 | 18.07 | 16.82 | 17.19 | 0 | -0.69(-3.85%) |
May 08, 2013 | 17.92 | 17.98 | 17.69 | 17.87 | 0 | -0.05(-0.25%) |
May 07, 2013 | 18.06 | 18.15 | 17.84 | 17.92 | 0 | -0.08(-0.46%) |
May 06, 2013 | 18.29 | 18.31 | 17.96 | 18.00 | 0 | -0.21(-1.16%) |
May 03, 2013 | 18.44 | 18.44 | 18.16 | 18.21 | 0 | +0.00(+0.00%) |
May 02, 2013 | 18.04 | 18.41 | 17.90 | 18.21 | 0 | +0.31(+1.73%) |