Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 17.09 | 17.23 | 16.92 | 16.95 | 0 | -0.11(-0.64%) |
Jul 30, 2013 | 17.43 | 17.47 | 16.95 | 17.05 | 0 | -0.38(-2.20%) |
Jul 29, 2013 | 17.49 | 17.68 | 17.32 | 17.44 | 0 | -0.12(-0.67%) |
Jul 26, 2013 | 17.41 | 17.67 | 17.34 | 17.56 | 0 | +0.03(+0.18%) |
Jul 25, 2013 | 17.54 | 17.69 | 17.41 | 17.52 | 0 | +0.01(+0.04%) |
Jul 24, 2013 | 17.36 | 17.62 | 17.36 | 17.52 | 0 | +0.19(+1.08%) |
Jul 23, 2013 | 17.73 | 17.99 | 17.16 | 17.33 | 0 | -0.42(-2.38%) |
Jul 22, 2013 | 17.92 | 18.04 | 17.68 | 17.75 | 0 | -0.22(-1.22%) |
Jul 19, 2013 | 18.04 | 18.26 | 17.84 | 17.97 | 0 | -0.08(-0.43%) |
Jul 18, 2013 | 17.88 | 18.15 | 17.63 | 18.05 | 0 | +0.26(+1.45%) |
Jul 17, 2013 | 17.64 | 17.91 | 17.58 | 17.79 | 58,743 | +0.20(+1.16%) |
Jul 16, 2013 | 17.60 | 17.74 | 17.46 | 17.59 | 0 | -0.04(-0.22%) |
Jul 15, 2013 | 17.67 | 17.77 | 17.60 | 17.63 | 0 | +0.02(+0.13%) |
Jul 12, 2013 | 17.59 | 17.92 | 17.52 | 17.60 | 0 | -0.06(-0.35%) |
Jul 11, 2013 | 17.72 | 17.76 | 17.54 | 17.67 | 0 | -0.10(-0.57%) |
Jul 10, 2013 | 17.91 | 17.93 | 17.72 | 17.77 | 0 | -0.13(-0.70%) |
Jul 09, 2013 | 17.87 | 17.94 | 17.69 | 17.89 | 0 | +0.05(+0.26%) |
Jul 08, 2013 | 17.69 | 17.95 | 17.62 | 17.85 | 0 | +0.17(+0.97%) |
Jul 05, 2013 | 17.28 | 17.68 | 17.02 | 17.67 | 0 | +0.64(+3.77%) |
Jul 03, 2013 | 16.62 | 17.10 | 16.62 | 17.03 | 0 | +0.28(+1.68%) |
Jul 02, 2013 | 16.65 | 17.12 | 16.64 | 16.75 | 0 | +0.05(+0.28%) |
Jul 01, 2013 | 16.74 | 17.05 | 16.54 | 16.70 | 0 | +0.02(+0.09%) |
Jun 28, 2013 | 16.62 | 16.81 | 16.55 | 16.69 | 156,010 | +0.06(+0.38%) |
Jun 27, 2013 | 16.55 | 16.71 | 16.27 | 16.62 | 0 | +0.24(+1.48%) |
Jun 26, 2013 | 16.55 | 16.76 | 16.36 | 16.38 | 0 | -0.17(-1.04%) |
Jun 25, 2013 | 16.39 | 16.58 | 16.23 | 16.55 | 0 | +0.16(+1.00%) |
Jun 24, 2013 | 16.58 | 16.67 | 16.37 | 16.39 | 0 | -0.33(-1.97%) |
Jun 21, 2013 | 16.84 | 17.02 | 16.67 | 16.72 | 161,495 | +0.01(+0.05%) |
Jun 20, 2013 | 16.70 | 16.84 | 16.59 | 16.71 | 0 | -0.15(-0.88%) |
Jun 19, 2013 | 16.94 | 17.05 | 16.78 | 16.86 | 0 | -0.07(-0.42%) |
Jun 18, 2013 | 16.74 | 17.09 | 16.64 | 16.93 | 0 | +0.23(+1.40%) |
Jun 17, 2013 | 16.52 | 16.74 | 16.52 | 16.70 | 0 | +0.35(+2.14%) |
Jun 14, 2013 | 16.38 | 16.43 | 16.23 | 16.35 | 0 | -0.17(-1.04%) |
Jun 13, 2013 | 16.25 | 16.61 | 16.19 | 16.52 | 21,652 | +0.23(+1.39%) |
Jun 12, 2013 | 16.37 | 16.45 | 16.14 | 16.29 | 20,567 | -0.03(-0.19%) |
Jun 11, 2013 | 16.18 | 16.56 | 16.11 | 16.32 | 84,819 | -0.02(-0.14%) |
Jun 10, 2013 | 16.28 | 16.45 | 16.20 | 16.35 | 0 | +0.18(+1.11%) |
Jun 07, 2013 | 16.17 | 16.26 | 16.05 | 16.17 | 0 | +0.20(+1.27%) |
Jun 06, 2013 | 15.93 | 16.01 | 15.54 | 15.96 | 48,707 | +0.09(+0.54%) |
Jun 05, 2013 | 15.89 | 16.06 | 15.74 | 15.88 | 0 | -0.08(-0.49%) |
Jun 04, 2013 | 15.89 | 16.05 | 15.65 | 15.96 | 0 | +0.08(+0.49%) |
Jun 03, 2013 | 15.64 | 15.96 | 15.46 | 15.88 | 114,165 | +0.34(+2.20%) |
May 31, 2013 | 15.42 | 15.79 | 15.21 | 15.54 | 61,978 | -0.26(-1.63%) |
May 30, 2013 | 15.67 | 15.87 | 14.59 | 15.79 | 35,582 | +0.19(+1.20%) |
May 29, 2013 | 15.54 | 15.75 | 15.47 | 15.61 | 46,917 | +0.00(+0.00%) |
May 28, 2013 | 15.64 | 15.68 | 15.42 | 15.61 | 51,632 | +0.24(+1.57%) |
May 24, 2013 | 15.09 | 15.47 | 14.97 | 15.37 | 0 | +0.26(+1.75%) |
May 23, 2013 | 14.81 | 15.40 | 14.81 | 15.10 | 0 | +0.09(+0.57%) |
May 22, 2013 | 15.34 | 15.57 | 15.02 | 15.02 | 0 | -0.36(-2.33%) |
May 21, 2013 | 15.49 | 15.79 | 15.32 | 15.37 | 0 | -0.08(-0.50%) |
May 20, 2013 | 15.16 | 15.53 | 15.05 | 15.45 | 0 | +0.31(+2.06%) |
May 17, 2013 | 15.09 | 15.27 | 14.91 | 15.14 | 0 | +0.18(+1.20%) |
May 16, 2013 | 14.90 | 15.02 | 14.87 | 14.96 | 18,154 | +0.04(+0.26%) |
May 15, 2013 | 14.83 | 14.95 | 14.70 | 14.92 | 0 | +0.25(+1.70%) |
May 13, 2013 | 14.98 | 15.05 | 14.63 | 14.67 | 0 | -0.36(-2.38%) |
May 10, 2013 | 15.20 | 15.41 | 15.01 | 15.03 | 0 | -0.12(-0.77%) |
May 09, 2013 | 14.80 | 15.46 | 14.80 | 15.15 | 0 | +0.27(+1.83%) |
May 08, 2013 | 14.83 | 14.91 | 14.79 | 14.87 | 0 | -0.03(-0.21%) |
May 07, 2013 | 14.93 | 14.94 | 14.75 | 14.91 | 0 | +0.05(+0.37%) |
May 06, 2013 | 14.63 | 15.18 | 14.63 | 14.85 | 0 | +0.23(+1.60%) |
May 03, 2013 | 14.63 | 14.79 | 14.57 | 14.62 | 0 | +0.03(+0.21%) |
May 02, 2013 | 14.06 | 14.87 | 14.04 | 14.59 | 0 | +0.62(+4.40%) |