Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 18.00 | 18.00 | 17.34 | 17.39 | 415,158 | -0.51(-2.85%) |
Jul 30, 2013 | 17.60 | 17.95 | 17.42 | 17.90 | 389,966 | +0.45(+2.58%) |
Jul 29, 2013 | 17.60 | 17.81 | 17.25 | 17.45 | 1,101,153 | +0.96(+5.82%) |
Jul 26, 2013 | 16.58 | 16.58 | 16.33 | 16.49 | 67,825 | +0.03(+0.18%) |
Jul 25, 2013 | 16.71 | 16.72 | 16.46 | 16.46 | 77,875 | -0.19(-1.14%) |
Jul 24, 2013 | 16.80 | 16.80 | 16.50 | 16.65 | 60,729 | +0.01(+0.06%) |
Jul 23, 2013 | 16.60 | 16.75 | 16.50 | 16.64 | 65,972 | -0.14(-0.83%) |
Jul 22, 2013 | 16.91 | 16.93 | 16.71 | 16.78 | 4,484 | -0.29(-1.70%) |
Jul 19, 2013 | 17.19 | 17.25 | 16.99 | 17.07 | 64,869 | +0.05(+0.29%) |
Jul 18, 2013 | 16.76 | 17.25 | 16.76 | 17.02 | 5,043 | +0.10(+0.59%) |
Jul 17, 2013 | 16.95 | 16.95 | 16.85 | 16.92 | 117,297 | +0.07(+0.42%) |
Jul 16, 2013 | 17.05 | 17.09 | 16.85 | 16.85 | 126,376 | -0.30(-1.75%) |
Jul 15, 2013 | 17.14 | 17.50 | 17.10 | 17.15 | 201,612 | +0.30(+1.78%) |
Jul 12, 2013 | 16.97 | 17.10 | 16.74 | 16.85 | 177,631 | -0.14(-0.82%) |
Jul 11, 2013 | 16.51 | 17.09 | 16.47 | 16.99 | 98,274 | +0.44(+2.66%) |
Jul 10, 2013 | 16.50 | 16.56 | 16.47 | 16.55 | 58,311 | +0.05(+0.30%) |
Jul 09, 2013 | 16.25 | 16.55 | 16.21 | 16.50 | 275,287 | +0.29(+1.79%) |
Jul 08, 2013 | 16.21 | 16.25 | 16.01 | 16.21 | 296,212 | +0.01(+0.06%) |
Jul 05, 2013 | 16.25 | 16.26 | 16.07 | 16.20 | 12,677 | -0.19(-1.16%) |
Jul 04, 2013 | 16.90 | 16.90 | 16.33 | 16.39 | 28,416 | -0.02(-0.12%) |
Jul 03, 2013 | 16.48 | 16.60 | 16.18 | 16.41 | 26,098 | -0.07(-0.42%) |
Jul 02, 2013 | 16.15 | 16.55 | 16.15 | 16.48 | 74,936 | +0.34(+2.11%) |
Jun 28, 2013 | 16.14 | 16.14 | 16.14 | 0 | +0.15(+0.94%) | |
Jun 26, 2013 | 16.34 | 16.34 | 15.91 | 15.99 | 7,986 | -0.11(-0.68%) |
Jun 25, 2013 | 16.00 | 16.12 | 15.95 | 16.10 | 90,602 | +0.11(+0.69%) |
Jun 24, 2013 | 16.00 | 16.00 | 15.88 | 15.99 | 13,366 | +0.00(+0.00%) |
Jun 21, 2013 | 15.97 | 15.99 | 15.95 | 15.99 | 95,209 | +0.00(+0.00%) |
Jun 20, 2013 | 16.05 | 16.20 | 15.94 | 15.99 | 842,062 | -0.01(-0.06%) |
Jun 19, 2013 | 16.23 | 16.23 | 15.99 | 16.00 | 60,289 | -0.23(-1.42%) |
Jun 18, 2013 | 16.61 | 16.61 | 16.21 | 16.23 | 341,171 | -0.52(-3.10%) |
Jun 17, 2013 | 16.80 | 16.84 | 16.63 | 16.75 | 13,083 | -0.05(-0.30%) |
Jun 14, 2013 | 16.80 | 16.83 | 16.26 | 16.80 | 16,749 | +0.31(+1.88%) |
Jun 13, 2013 | 16.88 | 16.90 | 16.01 | 16.49 | 286,043 | +0.31(+1.92%) |
Jun 12, 2013 | 16.95 | 16.95 | 16.01 | 16.18 | 209,857 | +0.02(+0.12%) |
Jun 11, 2013 | 16.31 | 16.31 | 16.01 | 16.16 | 4,052 | -0.09(-0.55%) |
Jun 10, 2013 | 16.38 | 16.38 | 16.02 | 16.25 | 577,614 | -0.09(-0.55%) |
Jun 07, 2013 | 16.34 | 16.80 | 16.29 | 16.34 | 19,285 | +0.05(+0.31%) |
Jun 06, 2013 | 16.25 | 16.40 | 16.01 | 16.29 | 6,206 | +0.03(+0.18%) |
Jun 05, 2013 | 16.42 | 16.43 | 16.01 | 16.26 | 30,539 | -0.42(-2.52%) |
Jun 04, 2013 | 16.48 | 16.75 | 16.45 | 16.68 | 12,426 | +0.03(+0.18%) |
Jun 03, 2013 | 16.71 | 16.71 | 16.46 | 16.65 | 12,764 | -0.19(-1.13%) |
May 31, 2013 | 16.52 | 16.89 | 16.35 | 16.84 | 293,911 | +0.05(+0.30%) |
May 30, 2013 | 16.85 | 16.95 | 16.51 | 16.79 | 41,029 | -0.16(-0.94%) |
May 29, 2013 | 16.76 | 16.99 | 16.76 | 16.95 | 14,067 | +0.05(+0.30%) |
May 28, 2013 | 17.04 | 17.05 | 16.85 | 16.90 | 42,399 | +0.09(+0.54%) |
May 27, 2013 | 16.95 | 17.00 | 16.81 | 16.81 | 90,510 | -0.19(-1.12%) |
May 24, 2013 | 17.05 | 17.05 | 16.80 | 17.00 | 71,155 | -0.02(-0.12%) |
May 23, 2013 | 17.09 | 17.48 | 16.92 | 17.02 | 229,429 | +0.00(+0.00%) |
May 22, 2013 | 17.14 | 17.14 | 16.77 | 17.02 | 26,801 | -0.11(-0.64%) |
May 21, 2013 | 16.97 | 17.20 | 16.97 | 17.13 | 16,467 | +0.03(+0.18%) |
May 17, 2013 | 17.10 | 17.10 | 17.10 | 0 | +0.05(+0.29%) | |
May 16, 2013 | 17.29 | 17.50 | 16.87 | 17.05 | 49,218 | -0.07(-0.41%) |
May 15, 2013 | 17.43 | 17.74 | 17.02 | 17.12 | 191,933 | -0.54(-3.06%) |
May 13, 2013 | 17.66 | 17.70 | 17.50 | 17.66 | 95,803 | +0.03(+0.17%) |
May 10, 2013 | 17.43 | 17.75 | 17.42 | 17.63 | 108,492 | -0.05(-0.28%) |
May 09, 2013 | 17.20 | 17.70 | 17.20 | 17.68 | 438,694 | +1.48(+9.14%) |
May 08, 2013 | 16.24 | 16.25 | 16.00 | 16.20 | 8,837 | +0.19(+1.19%) |
May 07, 2013 | 16.04 | 16.13 | 15.96 | 16.01 | 8,835 | +0.26(+1.65%) |
May 06, 2013 | 15.85 | 16.01 | 15.75 | 15.75 | 8,676 | -0.10(-0.63%) |
May 03, 2013 | 15.75 | 15.85 | 15.75 | 15.85 | 6,850 | -0.02(-0.13%) |
May 02, 2013 | 15.74 | 15.87 | 15.64 | 15.87 | 30,563 | +0.10(+0.63%) |