Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 16.90 | 17.48 | 16.90 | 17.33 | 3,516 | +0.42(+2.49%) |
Jul 30, 2013 | 16.90 | 16.91 | 16.90 | 16.91 | 376 | -0.21(-1.26%) |
Jul 29, 2013 | 16.96 | 17.33 | 16.96 | 17.12 | 9,664 | -0.16(-0.91%) |
Jul 26, 2013 | 17.03 | 17.28 | 16.92 | 17.28 | 21,363 | +0.15(+0.87%) |
Jul 25, 2013 | 17.27 | 17.27 | 16.76 | 17.13 | 11,386 | -0.26(-1.52%) |
Jul 24, 2013 | 17.27 | 17.50 | 17.17 | 17.40 | 18,804 | -0.07(-0.41%) |
Jul 23, 2013 | 17.22 | 17.60 | 16.92 | 17.47 | 10,973 | +0.25(+1.47%) |
Jul 22, 2013 | 17.14 | 17.31 | 17.14 | 17.22 | 2,014 | +0.26(+1.51%) |
Jul 19, 2013 | 17.09 | 17.19 | 16.95 | 16.96 | 19,042 | -0.27(-1.58%) |
Jul 18, 2013 | 17.22 | 17.28 | 17.00 | 17.23 | 7,866 | -0.05(-0.29%) |
Jul 17, 2013 | 17.09 | 17.42 | 16.99 | 17.28 | 18,669 | +0.22(+1.31%) |
Jul 16, 2013 | 16.92 | 17.06 | 16.91 | 17.06 | 6,566 | -0.02(-0.10%) |
Jul 15, 2013 | 17.05 | 17.12 | 16.91 | 17.07 | 8,737 | +0.22(+1.30%) |
Jul 12, 2013 | 17.07 | 17.08 | 16.54 | 16.86 | 16,157 | -0.22(-1.28%) |
Jul 11, 2013 | 16.98 | 17.07 | 16.90 | 17.07 | 9,152 | +0.69(+4.19%) |
Jul 10, 2013 | 16.47 | 16.62 | 16.26 | 16.39 | 83,375 | +0.04(+0.26%) |
Jul 09, 2013 | 16.60 | 16.60 | 16.19 | 16.35 | 17,622 | -0.13(-0.76%) |
Jul 08, 2013 | 16.54 | 16.59 | 16.37 | 16.47 | 22,493 | +0.00(+0.00%) |
Jul 05, 2013 | 16.76 | 16.76 | 16.26 | 16.47 | 11,260 | -0.05(-0.30%) |
Jul 03, 2013 | 16.63 | 16.65 | 16.46 | 16.52 | 9,140 | -0.27(-1.62%) |
Jul 02, 2013 | 16.83 | 17.02 | 16.69 | 16.79 | 32,926 | -0.10(-0.59%) |
Jul 01, 2013 | 16.98 | 17.16 | 16.54 | 16.89 | 35,559 | -0.06(-0.34%) |
Jun 28, 2013 | 16.75 | 16.95 | 16.75 | 16.95 | 2,917 | +0.06(+0.34%) |
Jun 26, 2013 | 16.73 | 16.89 | 16.73 | 16.89 | 1,704 | +0.39(+2.35%) |
Jun 25, 2013 | 16.57 | 16.76 | 16.37 | 16.50 | 35,236 | +0.08(+0.50%) |
Jun 24, 2013 | 16.62 | 16.62 | 16.40 | 16.42 | 16,686 | -0.35(-2.07%) |
Jun 21, 2013 | 16.79 | 16.98 | 16.33 | 16.77 | 42,542 | +0.20(+1.20%) |
Jun 20, 2013 | 16.58 | 16.77 | 16.47 | 16.57 | 2,756 | -0.55(-3.19%) |
Jun 19, 2013 | 17.31 | 17.43 | 16.82 | 17.12 | 68,231 | -0.20(-1.15%) |
Jun 18, 2013 | 17.14 | 17.38 | 17.07 | 17.31 | 7,822 | +0.12(+0.67%) |
Jun 17, 2013 | 17.78 | 17.78 | 17.03 | 17.20 | 87,571 | +0.23(+1.36%) |
Jun 14, 2013 | 17.07 | 17.27 | 16.90 | 16.97 | 25,483 | -0.27(-1.58%) |
Jun 13, 2013 | 17.36 | 17.57 | 17.14 | 17.24 | 85,525 | -0.12(-0.67%) |
Jun 12, 2013 | 17.55 | 17.65 | 17.24 | 17.36 | 62,466 | -0.07(-0.43%) |
Jun 11, 2013 | 17.27 | 17.60 | 17.25 | 17.43 | 522,276 | +0.00(+0.00%) |
Jun 10, 2013 | 17.43 | 17.81 | 17.28 | 17.43 | 50,309 | -0.08(-0.47%) |
Jun 07, 2013 | 17.88 | 17.95 | 17.51 | 17.51 | 35,434 | -0.16(-0.89%) |
Jun 06, 2013 | 17.67 | 17.67 | 17.67 | 17.67 | 241 | -0.01(-0.05%) |
Jun 05, 2013 | 18.28 | 18.28 | 17.60 | 17.68 | 81,662 | -0.35(-1.93%) |
Jun 04, 2013 | 18.15 | 18.27 | 18.03 | 18.03 | 25,638 | -0.16(-0.86%) |
Jun 03, 2013 | 18.36 | 18.36 | 17.96 | 18.18 | 31,673 | +0.17(+0.92%) |
May 31, 2013 | 18.07 | 18.27 | 17.97 | 18.02 | 105,408 | -0.36(-1.98%) |
May 30, 2013 | 18.45 | 18.53 | 17.94 | 18.38 | 9,481 | +0.12(+0.63%) |
May 29, 2013 | 18.36 | 18.51 | 18.10 | 18.27 | 41,480 | -0.21(-1.15%) |
May 28, 2013 | 18.22 | 18.55 | 18.22 | 18.48 | 4,456 | +0.18(+0.98%) |
May 24, 2013 | 18.16 | 18.31 | 18.16 | 18.30 | 4,816 | +0.02(+0.09%) |
May 23, 2013 | 18.17 | 18.28 | 18.17 | 18.28 | 2,140 | -0.14(-0.76%) |
May 22, 2013 | 18.71 | 18.71 | 18.29 | 18.42 | 13,347 | -0.13(-0.71%) |
May 21, 2013 | 18.52 | 18.58 | 18.52 | 18.56 | 1,563 | +0.04(+0.22%) |
May 20, 2013 | 18.46 | 18.51 | 18.46 | 18.51 | 241 | +0.00(+0.00%) |
May 17, 2013 | 18.51 | 18.51 | 18.50 | 18.51 | 3,507 | +0.28(+1.56%) |
May 16, 2013 | 18.43 | 19.01 | 18.15 | 18.23 | 21,236 | +0.02(+0.12%) |
May 15, 2013 | 18.19 | 18.32 | 18.19 | 18.21 | 10,188 | -0.12(-0.68%) |
May 13, 2013 | 18.44 | 18.54 | 18.32 | 18.33 | 4,849 | -0.22(-1.20%) |
May 10, 2013 | 18.48 | 18.56 | 18.48 | 18.56 | 989 | +0.01(+0.05%) |
May 09, 2013 | 18.54 | 18.60 | 18.53 | 18.55 | 7,502 | -0.09(-0.49%) |
May 08, 2013 | 18.57 | 18.66 | 18.57 | 18.64 | 5,925 | +0.06(+0.31%) |
May 07, 2013 | 17.88 | 18.58 | 17.88 | 18.58 | 1,719 | +0.10(+0.54%) |
May 06, 2013 | 18.40 | 18.49 | 18.40 | 18.48 | 1,405 | +0.14(+0.77%) |
May 03, 2013 | 18.48 | 18.48 | 18.34 | 18.34 | 31,118 | +0.07(+0.41%) |
May 02, 2013 | 18.22 | 18.27 | 18.17 | 18.27 | 2,325 | +0.19(+1.05%) |