Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 16.01 | 16.01 | 15.84 | 15.90 | 731,045 | -0.01(-0.09%) |
Jul 30, 2013 | 16.02 | 16.07 | 15.89 | 15.92 | 613,170 | -0.04(-0.25%) |
Jul 29, 2013 | 16.00 | 16.08 | 15.86 | 15.96 | 444,577 | -0.04(-0.22%) |
Jul 26, 2013 | 15.83 | 16.06 | 15.82 | 15.99 | 525,397 | +0.10(+0.63%) |
Jul 25, 2013 | 15.65 | 15.91 | 15.65 | 15.89 | 434,661 | +0.25(+1.62%) |
Jul 24, 2013 | 15.71 | 15.81 | 15.59 | 15.64 | 451,961 | +0.04(+0.25%) |
Jul 23, 2013 | 15.43 | 15.72 | 15.39 | 15.60 | 416,800 | +0.26(+1.69%) |
Jul 22, 2013 | 15.36 | 15.38 | 15.22 | 15.34 | 311,929 | +0.00(+0.00%) |
Jul 19, 2013 | 15.40 | 15.43 | 15.17 | 15.34 | 547,087 | -0.06(-0.39%) |
Jul 18, 2013 | 15.36 | 15.47 | 15.25 | 15.40 | 585,685 | +0.13(+0.86%) |
Jul 17, 2013 | 15.19 | 15.35 | 15.16 | 15.27 | 456,358 | +0.15(+0.97%) |
Jul 16, 2013 | 15.23 | 15.24 | 15.03 | 15.12 | 424,647 | -0.12(-0.82%) |
Jul 15, 2013 | 15.24 | 15.43 | 15.21 | 15.25 | 557,444 | +0.05(+0.30%) |
Jul 12, 2013 | 14.99 | 15.33 | 14.95 | 15.20 | 560,395 | +0.22(+1.45%) |
Jul 11, 2013 | 14.99 | 15.11 | 14.95 | 14.98 | 958,728 | +0.19(+1.28%) |
Jul 10, 2013 | 14.58 | 14.82 | 14.57 | 14.80 | 756,018 | +0.24(+1.66%) |
Jul 09, 2013 | 14.55 | 14.60 | 14.44 | 14.55 | 287,897 | +0.08(+0.57%) |
Jul 08, 2013 | 14.43 | 14.50 | 14.39 | 14.47 | 440,812 | +0.08(+0.57%) |
Jul 05, 2013 | 14.35 | 14.48 | 14.32 | 14.39 | 335,924 | +0.10(+0.67%) |
Jul 03, 2013 | 14.30 | 14.40 | 14.23 | 14.29 | 554,213 | -0.01(-0.05%) |
Jul 02, 2013 | 14.33 | 14.38 | 14.19 | 14.30 | 506,252 | +0.01(+0.05%) |
Jul 01, 2013 | 14.51 | 14.57 | 14.29 | 14.29 | 264,392 | -0.14(-0.94%) |
Jun 28, 2013 | 14.02 | 14.56 | 13.98 | 14.43 | 1,590,385 | +0.38(+2.74%) |
Jun 27, 2013 | 14.13 | 14.26 | 14.00 | 14.04 | 1,734,382 | -0.07(-0.48%) |
Jun 26, 2013 | 14.23 | 14.34 | 14.09 | 14.11 | 839,850 | +0.02(+0.13%) |
Jun 25, 2013 | 13.93 | 14.12 | 13.71 | 14.09 | 848,525 | +0.21(+1.49%) |
Jun 24, 2013 | 14.02 | 14.04 | 13.65 | 13.89 | 772,408 | -0.31(-2.18%) |
Jun 21, 2013 | 14.41 | 14.44 | 14.18 | 14.20 | 888,498 | -0.24(-1.68%) |
Jun 20, 2013 | 14.48 | 14.54 | 14.32 | 14.44 | 786,415 | -0.23(-1.55%) |
Jun 19, 2013 | 14.66 | 14.91 | 14.66 | 14.67 | 520,775 | +0.02(+0.12%) |
Jun 18, 2013 | 14.38 | 14.76 | 14.37 | 14.65 | 550,613 | +0.25(+1.76%) |
Jun 17, 2013 | 14.44 | 14.49 | 14.32 | 14.40 | 297,473 | +0.02(+0.17%) |
Jun 14, 2013 | 14.35 | 14.53 | 14.30 | 14.37 | 527,244 | -0.01(-0.07%) |
Jun 13, 2013 | 14.02 | 14.40 | 13.86 | 14.38 | 666,229 | +0.36(+2.57%) |
Jun 12, 2013 | 14.49 | 14.50 | 13.97 | 14.02 | 714,984 | -0.39(-2.72%) |
Jun 11, 2013 | 14.48 | 14.57 | 14.28 | 14.41 | 517,011 | -0.18(-1.24%) |
Jun 10, 2013 | 14.58 | 14.66 | 14.53 | 14.60 | 491,106 | -0.02(-0.12%) |
Jun 07, 2013 | 14.62 | 14.63 | 14.45 | 14.61 | 1,454,986 | +0.10(+0.66%) |
Jun 06, 2013 | 14.17 | 14.53 | 14.14 | 14.52 | 700,062 | +0.30(+2.10%) |
Jun 05, 2013 | 14.37 | 14.41 | 14.06 | 14.22 | 629,198 | -0.09(-0.62%) |
Jun 04, 2013 | 14.72 | 14.72 | 14.27 | 14.31 | 822,373 | -0.31(-2.10%) |
Jun 03, 2013 | 14.75 | 14.76 | 14.49 | 14.61 | 906,764 | -0.11(-0.77%) |
May 31, 2013 | 14.80 | 14.81 | 14.65 | 14.73 | 674,154 | -0.13(-0.86%) |
May 30, 2013 | 14.82 | 14.88 | 14.70 | 14.86 | 492,709 | +0.05(+0.31%) |
May 29, 2013 | 14.74 | 14.87 | 14.70 | 14.81 | 464,918 | +0.03(+0.17%) |
May 28, 2013 | 14.71 | 14.92 | 14.65 | 14.79 | 682,891 | +0.28(+1.91%) |
May 24, 2013 | 14.51 | 14.52 | 14.44 | 14.51 | 360,271 | -0.10(-0.66%) |
May 23, 2013 | 14.66 | 14.67 | 14.29 | 14.60 | 723,948 | -0.08(-0.56%) |
May 22, 2013 | 14.75 | 14.95 | 14.64 | 14.69 | 701,679 | -0.07(-0.46%) |
May 21, 2013 | 14.73 | 14.95 | 14.71 | 14.75 | 786,552 | +0.04(+0.27%) |
May 20, 2013 | 14.82 | 14.82 | 14.69 | 14.71 | 430,529 | -0.12(-0.84%) |
May 17, 2013 | 14.70 | 14.92 | 14.66 | 14.84 | 730,113 | +0.02(+0.14%) |
May 16, 2013 | 14.87 | 14.92 | 14.76 | 14.82 | 888,237 | -0.06(-0.38%) |
May 15, 2013 | 14.96 | 15.02 | 14.82 | 14.87 | 1,187,732 | -0.04(-0.28%) |
May 13, 2013 | 14.96 | 14.99 | 14.82 | 14.92 | 1,031,428 | -0.04(-0.28%) |
May 10, 2013 | 15.14 | 15.16 | 14.86 | 14.96 | 896,454 | -0.18(-1.17%) |
May 09, 2013 | 15.04 | 15.24 | 15.02 | 15.14 | 1,228,590 | +0.13(+0.87%) |
May 08, 2013 | 14.84 | 15.02 | 14.84 | 15.01 | 1,050,627 | +0.14(+0.95%) |
May 07, 2013 | 14.74 | 14.90 | 14.70 | 14.86 | 1,365,253 | +0.20(+1.33%) |
May 06, 2013 | 14.76 | 14.85 | 14.57 | 14.67 | 822,271 | -0.06(-0.41%) |
May 03, 2013 | 14.88 | 14.85 | 14.68 | 14.73 | 1,472,397 | +0.16(+1.10%) |
May 02, 2013 | 14.73 | 14.97 | 14.57 | 14.57 | 1,610,064 | +0.15(+1.01%) |