Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 17.54 | 17.68 | 17.32 | 17.52 | 246,759 | +0.07(+0.41%) |
Jul 30, 2013 | 17.50 | 17.61 | 17.28 | 17.45 | 149,633 | +0.05(+0.31%) |
Jul 29, 2013 | 17.62 | 17.74 | 17.36 | 17.40 | 106,567 | -0.29(-1.62%) |
Jul 26, 2013 | 17.67 | 17.78 | 17.52 | 17.68 | 86,341 | -0.13(-0.76%) |
Jul 25, 2013 | 17.80 | 18.03 | 17.57 | 17.82 | 344,304 | +0.00(+0.00%) |
Jul 24, 2013 | 17.95 | 17.97 | 17.68 | 17.82 | 162,696 | -0.13(-0.70%) |
Jul 23, 2013 | 18.07 | 18.07 | 17.75 | 17.94 | 261,570 | -0.09(-0.50%) |
Jul 22, 2013 | 18.29 | 18.43 | 17.94 | 18.03 | 257,982 | -0.24(-1.33%) |
Jul 19, 2013 | 17.91 | 18.54 | 17.89 | 18.28 | 346,878 | +0.39(+2.21%) |
Jul 18, 2013 | 17.82 | 18.17 | 17.75 | 17.88 | 438,134 | +0.04(+0.25%) |
Jul 17, 2013 | 17.54 | 17.85 | 17.51 | 17.84 | 381,047 | +0.31(+1.74%) |
Jul 16, 2013 | 17.58 | 17.69 | 17.37 | 17.53 | 254,455 | +0.02(+0.10%) |
Jul 15, 2013 | 17.55 | 17.76 | 17.48 | 17.51 | 175,097 | -0.11(-0.61%) |
Jul 12, 2013 | 17.48 | 17.68 | 17.46 | 17.62 | 141,483 | +0.08(+0.46%) |
Jul 11, 2013 | 17.50 | 17.59 | 17.32 | 17.54 | 172,988 | +0.25(+1.45%) |
Jul 10, 2013 | 17.40 | 17.54 | 17.25 | 17.29 | 258,113 | -0.13(-0.77%) |
Jul 09, 2013 | 17.43 | 17.54 | 17.30 | 17.42 | 217,223 | +0.13(+0.73%) |
Jul 08, 2013 | 17.35 | 17.58 | 17.27 | 17.30 | 188,697 | -0.05(-0.31%) |
Jul 05, 2013 | 17.13 | 17.37 | 17.00 | 17.35 | 179,043 | +0.48(+2.87%) |
Jul 03, 2013 | 16.61 | 17.00 | 16.54 | 16.87 | 101,169 | +0.08(+0.48%) |
Jul 02, 2013 | 16.61 | 17.01 | 16.61 | 16.79 | 225,703 | +0.13(+0.75%) |
Jul 01, 2013 | 16.86 | 17.36 | 16.59 | 16.66 | 410,946 | -0.15(-0.91%) |
Jun 28, 2013 | 16.04 | 17.08 | 16.04 | 16.81 | 649,966 | +0.70(+4.34%) |
Jun 27, 2013 | 15.76 | 16.17 | 15.76 | 16.11 | 279,674 | +0.49(+3.16%) |
Jun 26, 2013 | 15.70 | 15.78 | 15.42 | 15.62 | 235,440 | +0.07(+0.46%) |
Jun 25, 2013 | 15.57 | 15.67 | 15.48 | 15.55 | 266,652 | +0.14(+0.93%) |
Jun 24, 2013 | 15.58 | 15.75 | 15.32 | 15.41 | 292,244 | -0.33(-2.11%) |
Jun 21, 2013 | 15.51 | 15.83 | 15.45 | 15.74 | 382,669 | +0.22(+1.45%) |
Jun 20, 2013 | 15.66 | 15.68 | 15.39 | 15.51 | 323,402 | -0.43(-2.70%) |
Jun 19, 2013 | 16.10 | 16.27 | 15.85 | 15.94 | 302,724 | -0.24(-1.50%) |
Jun 18, 2013 | 16.58 | 16.77 | 15.53 | 16.19 | 718,408 | -0.06(-0.39%) |
Jun 17, 2013 | 15.59 | 16.25 | 15.59 | 16.25 | 410,101 | +0.75(+4.86%) |
Jun 14, 2013 | 15.93 | 15.94 | 15.49 | 15.50 | 426,565 | -0.41(-2.59%) |
Jun 13, 2013 | 15.51 | 15.92 | 15.50 | 15.91 | 338,286 | +0.34(+2.19%) |
Jun 12, 2013 | 15.79 | 15.79 | 15.48 | 15.57 | 206,459 | -0.09(-0.57%) |
Jun 11, 2013 | 15.72 | 15.85 | 15.42 | 15.66 | 110,569 | -0.25(-1.58%) |
Jun 10, 2013 | 15.88 | 15.96 | 15.75 | 15.91 | 140,538 | +0.04(+0.28%) |
Jun 07, 2013 | 15.91 | 15.99 | 15.75 | 15.86 | 148,203 | +0.11(+0.68%) |
Jun 06, 2013 | 15.63 | 15.76 | 15.41 | 15.76 | 251,869 | +0.06(+0.40%) |
Jun 05, 2013 | 15.77 | 15.84 | 15.18 | 15.69 | 334,607 | -0.14(-0.91%) |
Jun 04, 2013 | 15.92 | 16.26 | 15.70 | 15.84 | 215,679 | -0.08(-0.51%) |
Jun 03, 2013 | 15.74 | 16.04 | 15.43 | 15.92 | 613,749 | +0.22(+1.37%) |
May 31, 2013 | 15.58 | 15.85 | 15.44 | 15.70 | 341,772 | +0.01(+0.06%) |
May 30, 2013 | 15.60 | 15.81 | 15.52 | 15.69 | 243,164 | +0.09(+0.57%) |
May 29, 2013 | 15.82 | 15.85 | 15.56 | 15.60 | 134,086 | -0.34(-2.14%) |
May 28, 2013 | 15.86 | 16.00 | 15.74 | 15.94 | 264,905 | +0.30(+1.89%) |
May 24, 2013 | 15.58 | 15.73 | 15.32 | 15.65 | 190,036 | +0.00(+0.00%) |
May 23, 2013 | 15.60 | 15.77 | 15.41 | 15.65 | 126,352 | -0.13(-0.85%) |
May 22, 2013 | 15.88 | 16.14 | 15.62 | 15.78 | 180,172 | -0.12(-0.73%) |
May 21, 2013 | 16.13 | 16.13 | 15.78 | 15.90 | 245,020 | -0.19(-1.17%) |
May 20, 2013 | 16.05 | 16.20 | 15.97 | 16.09 | 161,048 | -0.04(-0.28%) |
May 17, 2013 | 16.11 | 16.20 | 16.02 | 16.13 | 337,650 | +0.11(+0.67%) |
May 16, 2013 | 16.02 | 16.29 | 15.89 | 16.02 | 321,499 | -0.05(-0.33%) |
May 15, 2013 | 15.57 | 16.21 | 15.49 | 16.08 | 826,062 | +0.76(+4.98%) |
May 13, 2013 | 15.68 | 15.68 | 15.23 | 15.32 | 293,447 | -0.34(-2.18%) |
May 10, 2013 | 15.13 | 15.70 | 15.13 | 15.66 | 169,999 | +0.54(+3.56%) |
May 09, 2013 | 15.26 | 15.27 | 15.12 | 15.12 | 139,173 | -0.09(-0.59%) |
May 08, 2013 | 14.97 | 15.29 | 14.81 | 15.21 | 146,203 | +0.17(+1.13%) |
May 07, 2013 | 14.91 | 15.10 | 14.73 | 15.04 | 189,476 | +0.15(+1.02%) |
May 06, 2013 | 14.94 | 15.01 | 14.80 | 14.88 | 137,958 | -0.04(-0.30%) |
May 03, 2013 | 14.54 | 15.03 | 14.35 | 14.93 | 191,377 | +0.58(+4.07%) |
May 02, 2013 | 14.21 | 14.43 | 14.11 | 14.35 | 194,997 | +0.20(+1.40%) |