Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 15.09 | 15.14 | 15.02 | 15.02 | 15,694 | -0.08(-0.53%) |
Jul 30, 2013 | 15.01 | 15.14 | 15.01 | 15.10 | 4,411 | +0.09(+0.60%) |
Jul 29, 2013 | 15.10 | 15.10 | 15.00 | 15.01 | 9,428 | -0.09(-0.60%) |
Jul 26, 2013 | 15.11 | 15.11 | 15.10 | 15.10 | 1,666 | +0.02(+0.13%) |
Jul 25, 2013 | 15.16 | 15.29 | 15.07 | 15.08 | 3,592 | -0.21(-1.37%) |
Jul 24, 2013 | 15.42 | 15.45 | 15.25 | 15.29 | 2,270 | -0.14(-0.91%) |
Jul 23, 2013 | 15.43 | 15.48 | 15.40 | 15.43 | 5,837 | +0.01(+0.06%) |
Jul 22, 2013 | 15.43 | 15.43 | 15.41 | 15.42 | 1,042 | -0.03(-0.19%) |
Jul 19, 2013 | 15.44 | 15.48 | 15.37 | 15.45 | 3,305 | -0.10(-0.64%) |
Jul 18, 2013 | 15.52 | 15.55 | 15.51 | 15.55 | 1,200 | +0.04(+0.26%) |
Jul 17, 2013 | 15.50 | 15.51 | 15.50 | 15.51 | 1,525 | +0.03(+0.19%) |
Jul 16, 2013 | 15.47 | 15.48 | 15.47 | 15.48 | 5,828 | -0.04(-0.26%) |
Jul 15, 2013 | 15.50 | 15.60 | 15.50 | 15.52 | 15,167 | +0.07(+0.45%) |
Jul 12, 2013 | 15.43 | 15.45 | 15.35 | 15.45 | 6,950 | -0.05(-0.32%) |
Jul 11, 2013 | 15.29 | 15.50 | 15.29 | 15.50 | 27,058 | +0.22(+1.44%) |
Jul 10, 2013 | 15.16 | 15.28 | 15.16 | 15.28 | 1,600 | +0.02(+0.13%) |
Jul 09, 2013 | 15.34 | 15.30 | 15.26 | 15.26 | 4,255 | +0.16(+1.06%) |
Jul 08, 2013 | 15.39 | 15.39 | 15.10 | 15.10 | 5,337 | -0.15(-0.98%) |
Jul 05, 2013 | 15.14 | 15.25 | 15.14 | 15.25 | 8,569 | +0.12(+0.79%) |
Jul 04, 2013 | 14.91 | 15.13 | 14.91 | 15.13 | 9,044 | +0.16(+1.07%) |
Jul 03, 2013 | 15.01 | 15.01 | 14.97 | 14.97 | 2,600 | +0.02(+0.13%) |
Jul 02, 2013 | 14.98 | 15.05 | 14.71 | 14.95 | 26,518 | -0.10(-0.66%) |
Jun 28, 2013 | 15.05 | 15.05 | 15.05 | 0 | +0.15(+1.01%) | |
Jun 27, 2013 | 14.95 | 14.95 | 14.90 | 14.90 | 2,671 | +0.03(+0.20%) |
Jun 26, 2013 | 14.85 | 14.91 | 14.85 | 14.87 | 3,111 | -0.11(-0.73%) |
Jun 25, 2013 | 14.87 | 14.98 | 14.81 | 14.98 | 3,210 | +0.24(+1.63%) |
Jun 24, 2013 | 15.29 | 15.29 | 14.66 | 14.74 | 5,771 | -0.56(-3.66%) |
Jun 21, 2013 | 15.23 | 15.43 | 15.23 | 15.30 | 895 | +0.05(+0.33%) |
Jun 20, 2013 | 15.36 | 15.41 | 15.22 | 15.25 | 3,000 | -0.41(-2.62%) |
Jun 19, 2013 | 15.68 | 15.69 | 15.61 | 15.66 | 1,933 | -0.12(-0.76%) |
Jun 18, 2013 | 15.66 | 15.78 | 15.65 | 15.78 | 939 | -0.08(-0.50%) |
Jun 17, 2013 | 15.67 | 15.95 | 15.67 | 15.86 | 5,458 | +0.18(+1.15%) |
Jun 14, 2013 | 15.80 | 15.80 | 15.60 | 15.68 | 8,200 | -0.01(-0.06%) |
Jun 13, 2013 | 15.55 | 15.69 | 15.55 | 15.69 | 5,480 | +0.14(+0.90%) |
Jun 12, 2013 | 15.62 | 15.69 | 15.55 | 15.55 | 6,845 | -0.06(-0.38%) |
Jun 11, 2013 | 15.65 | 15.67 | 15.60 | 15.61 | 7,167 | -0.22(-1.39%) |
Jun 10, 2013 | 15.82 | 15.83 | 15.82 | 15.83 | 543 | +0.07(+0.44%) |
Jun 07, 2013 | 15.73 | 15.80 | 15.62 | 15.76 | 7,105 | -0.08(-0.51%) |
Jun 06, 2013 | 15.83 | 15.90 | 15.81 | 15.84 | 2,515 | -0.11(-0.69%) |
Jun 05, 2013 | 16.00 | 16.05 | 15.95 | 15.95 | 9,726 | -0.07(-0.44%) |
Jun 04, 2013 | 16.04 | 16.04 | 16.02 | 16.02 | 1,295 | -0.04(-0.25%) |
Jun 03, 2013 | 15.97 | 16.14 | 15.95 | 16.06 | 17,018 | +0.11(+0.69%) |
May 31, 2013 | 15.98 | 16.00 | 15.86 | 15.95 | 5,791 | -0.09(-0.56%) |
May 30, 2013 | 16.01 | 16.08 | 16.01 | 16.04 | 6,678 | -0.02(-0.12%) |
May 29, 2013 | 16.18 | 16.18 | 16.00 | 16.06 | 4,131 | -0.15(-0.93%) |
May 28, 2013 | 16.10 | 16.37 | 16.10 | 16.21 | 13,283 | +0.06(+0.37%) |
May 27, 2013 | 16.15 | 16.15 | 16.15 | 16.15 | 1,006 | +0.03(+0.19%) |
May 24, 2013 | 16.08 | 16.15 | 16.08 | 16.12 | 3,273 | +0.03(+0.19%) |
May 23, 2013 | 16.11 | 16.11 | 15.82 | 16.09 | 9,579 | -0.07(-0.43%) |
May 22, 2013 | 16.03 | 16.22 | 15.98 | 16.16 | 4,059 | +0.01(+0.06%) |
May 21, 2013 | 16.02 | 16.15 | 16.02 | 16.15 | 2,018 | +0.17(+1.06%) |
May 17, 2013 | 15.98 | 15.98 | 15.98 | 0 | +0.11(+0.69%) | |
May 16, 2013 | 16.15 | 16.15 | 15.76 | 15.87 | 15,982 | -0.31(-1.92%) |
May 15, 2013 | 16.03 | 16.19 | 16.03 | 16.18 | 4,375 | -0.07(-0.43%) |
May 13, 2013 | 16.06 | 16.25 | 16.03 | 16.25 | 6,505 | +0.20(+1.25%) |
May 10, 2013 | 16.09 | 16.17 | 16.01 | 16.05 | 5,632 | -0.13(-0.80%) |
May 09, 2013 | 16.01 | 16.18 | 16.01 | 16.18 | 6,300 | -0.07(-0.43%) |
May 08, 2013 | 15.95 | 16.25 | 15.88 | 16.25 | 18,112 | +0.35(+2.20%) |
May 07, 2013 | 15.80 | 15.99 | 15.80 | 15.90 | 10,450 | -0.10(-0.62%) |
May 06, 2013 | 15.90 | 16.00 | 15.90 | 16.00 | 2,566 | +0.10(+0.63%) |
May 03, 2013 | 15.90 | 16.08 | 15.90 | 15.90 | 9,278 | +0.02(+0.13%) |
May 02, 2013 | 15.79 | 15.88 | 15.78 | 15.88 | 11,353 | +0.01(+0.06%) |