Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 15.82 | 15.86 | 15.39 | 15.49 | 392,767 | -0.30(-1.90%) |
Jul 30, 2013 | 15.87 | 15.96 | 15.69 | 15.79 | 223,405 | +0.03(+0.19%) |
Jul 29, 2013 | 15.91 | 16.00 | 15.70 | 15.76 | 165,611 | -0.16(-1.01%) |
Jul 26, 2013 | 15.96 | 16.11 | 15.81 | 15.92 | 232,758 | -0.13(-0.81%) |
Jul 25, 2013 | 15.72 | 16.11 | 15.69 | 16.05 | 679,398 | +0.35(+2.23%) |
Jul 24, 2013 | 15.93 | 16.37 | 15.60 | 15.70 | 623,572 | -0.14(-0.88%) |
Jul 23, 2013 | 16.00 | 16.00 | 15.69 | 15.84 | 257,484 | -0.12(-0.75%) |
Jul 22, 2013 | 15.90 | 16.01 | 15.79 | 15.96 | 144,824 | +0.09(+0.57%) |
Jul 19, 2013 | 16.03 | 16.16 | 15.80 | 15.87 | 214,099 | -0.24(-1.49%) |
Jul 18, 2013 | 15.97 | 16.15 | 15.90 | 16.11 | 789,030 | +0.16(+1.00%) |
Jul 17, 2013 | 16.01 | 16.13 | 15.92 | 15.95 | 149,596 | -0.05(-0.31%) |
Jul 16, 2013 | 15.97 | 16.06 | 15.94 | 16.00 | 236,999 | +0.06(+0.38%) |
Jul 15, 2013 | 15.88 | 16.03 | 15.80 | 15.94 | 295,736 | +0.12(+0.76%) |
Jul 12, 2013 | 15.86 | 15.97 | 15.65 | 15.82 | 924,723 | -0.03(-0.19%) |
Jul 11, 2013 | 15.75 | 15.96 | 15.75 | 15.85 | 390,331 | +0.25(+1.60%) |
Jul 10, 2013 | 16.16 | 16.32 | 15.51 | 15.60 | 591,025 | -0.09(-0.57%) |
Jul 09, 2013 | 15.63 | 15.72 | 15.55 | 15.69 | 447,275 | +0.13(+0.84%) |
Jul 08, 2013 | 15.64 | 15.75 | 15.54 | 15.56 | 252,986 | -0.04(-0.26%) |
Jul 05, 2013 | 15.77 | 15.77 | 15.29 | 15.60 | 252,621 | +0.03(+0.19%) |
Jul 03, 2013 | 15.67 | 15.67 | 15.49 | 15.57 | 170,776 | -0.11(-0.70%) |
Jul 02, 2013 | 15.55 | 15.79 | 15.47 | 15.68 | 390,535 | +0.11(+0.71%) |
Jul 01, 2013 | 15.66 | 15.72 | 15.52 | 15.57 | 291,331 | +0.04(+0.26%) |
Jun 28, 2013 | 15.41 | 15.69 | 15.30 | 15.53 | 844,959 | +0.09(+0.58%) |
Jun 27, 2013 | 15.01 | 15.45 | 14.92 | 15.44 | 185,557 | +0.53(+3.55%) |
Jun 26, 2013 | 14.82 | 14.99 | 14.76 | 14.91 | 659,852 | +0.21(+1.43%) |
Jun 25, 2013 | 14.61 | 14.80 | 14.47 | 14.70 | 500,016 | +0.22(+1.52%) |
Jun 24, 2013 | 14.51 | 14.77 | 14.33 | 14.48 | 284,608 | -0.23(-1.56%) |
Jun 21, 2013 | 14.73 | 14.74 | 14.37 | 14.71 | 585,127 | +0.06(+0.41%) |
Jun 20, 2013 | 15.14 | 15.14 | 14.57 | 14.65 | 433,181 | -0.68(-4.44%) |
Jun 19, 2013 | 15.59 | 15.74 | 15.26 | 15.33 | 434,468 | -0.30(-1.92%) |
Jun 18, 2013 | 15.43 | 15.78 | 15.28 | 15.63 | 230,744 | +0.08(+0.51%) |
Jun 17, 2013 | 15.66 | 15.80 | 15.45 | 15.55 | 227,429 | +0.03(+0.19%) |
Jun 14, 2013 | 15.45 | 15.62 | 15.28 | 15.52 | 537,929 | +0.07(+0.45%) |
Jun 13, 2013 | 15.06 | 15.46 | 15.00 | 15.45 | 682,119 | +0.32(+2.12%) |
Jun 12, 2013 | 15.53 | 15.55 | 15.07 | 15.13 | 369,207 | -0.34(-2.20%) |
Jun 11, 2013 | 15.42 | 15.60 | 15.20 | 15.47 | 397,172 | -0.11(-0.71%) |
Jun 10, 2013 | 15.52 | 15.67 | 15.38 | 15.58 | 306,077 | +0.02(+0.13%) |
Jun 07, 2013 | 15.47 | 15.57 | 15.32 | 15.56 | 287,852 | +0.19(+1.24%) |
Jun 06, 2013 | 15.07 | 15.38 | 14.97 | 15.37 | 354,103 | +0.32(+2.13%) |
Jun 05, 2013 | 15.29 | 15.33 | 14.91 | 15.05 | 296,727 | -0.26(-1.70%) |
Jun 04, 2013 | 15.82 | 15.91 | 15.29 | 15.31 | 352,520 | -0.51(-3.22%) |
Jun 03, 2013 | 15.67 | 15.96 | 15.57 | 15.82 | 412,557 | +0.21(+1.35%) |
May 31, 2013 | 15.76 | 15.90 | 15.61 | 15.61 | 877,984 | -0.22(-1.39%) |
May 30, 2013 | 16.04 | 16.17 | 15.78 | 15.83 | 301,905 | -0.20(-1.25%) |
May 29, 2013 | 16.61 | 16.61 | 15.98 | 16.03 | 456,294 | -0.69(-4.13%) |
May 28, 2013 | 16.91 | 16.95 | 16.56 | 16.72 | 297,863 | -0.05(-0.30%) |
May 24, 2013 | 16.92 | 16.92 | 16.60 | 16.77 | 434,289 | -0.17(-1.00%) |
May 23, 2013 | 17.12 | 17.21 | 16.82 | 16.94 | 354,617 | -0.30(-1.74%) |
May 22, 2013 | 17.64 | 17.94 | 17.09 | 17.24 | 223,361 | -0.42(-2.38%) |
May 21, 2013 | 17.66 | 17.75 | 17.50 | 17.66 | 250,801 | +0.03(+0.17%) |
May 20, 2013 | 17.54 | 17.64 | 17.46 | 17.63 | 187,186 | +0.05(+0.28%) |
May 17, 2013 | 17.56 | 17.69 | 17.51 | 17.58 | 298,818 | +0.14(+0.80%) |
May 16, 2013 | 17.56 | 17.68 | 17.36 | 17.44 | 244,711 | -0.24(-1.36%) |
May 15, 2013 | 17.49 | 17.68 | 17.35 | 17.68 | 338,742 | +0.25(+1.43%) |
May 13, 2013 | 17.35 | 17.44 | 17.28 | 17.43 | 185,546 | +0.04(+0.23%) |
May 10, 2013 | 17.43 | 17.44 | 17.35 | 17.39 | 125,061 | +0.04(+0.23%) |
May 09, 2013 | 17.42 | 17.48 | 17.32 | 17.35 | 215,644 | -0.11(-0.63%) |
May 08, 2013 | 17.60 | 17.66 | 17.23 | 17.46 | 255,560 | -0.14(-0.80%) |
May 07, 2013 | 17.57 | 17.73 | 17.30 | 17.60 | 567,981 | +0.09(+0.51%) |
May 06, 2013 | 17.37 | 17.51 | 17.31 | 17.51 | 303,198 | +0.20(+1.16%) |
May 03, 2013 | 17.35 | 17.42 | 17.19 | 17.31 | 211,805 | +0.12(+0.70%) |
May 02, 2013 | 16.98 | 17.22 | 16.92 | 17.19 | 330,327 | +0.32(+1.90%) |