Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 17.05 | 17.29 | 16.97 | 17.06 | 235,376 | +0.14(+0.83%) |
Jul 30, 2013 | 16.93 | 17.00 | 16.82 | 16.92 | 436,832 | +0.11(+0.62%) |
Jul 29, 2013 | 16.86 | 16.98 | 16.71 | 16.81 | 198,922 | -0.13(-0.78%) |
Jul 26, 2013 | 16.89 | 16.99 | 16.77 | 16.94 | 372,856 | -0.18(-1.07%) |
Jul 25, 2013 | 16.92 | 17.14 | 16.87 | 17.13 | 274,733 | +0.14(+0.81%) |
Jul 24, 2013 | 17.39 | 17.40 | 16.93 | 16.99 | 364,993 | -0.26(-1.49%) |
Jul 23, 2013 | 17.37 | 17.37 | 17.18 | 17.25 | 212,806 | -0.00(-0.02%) |
Jul 22, 2013 | 17.15 | 17.29 | 17.10 | 17.25 | 268,787 | +0.13(+0.77%) |
Jul 19, 2013 | 17.02 | 17.15 | 16.98 | 17.12 | 233,402 | +0.05(+0.29%) |
Jul 18, 2013 | 16.87 | 17.11 | 16.83 | 17.07 | 327,239 | +0.30(+1.79%) |
Jul 17, 2013 | 16.82 | 16.85 | 16.68 | 16.77 | 236,438 | +0.12(+0.72%) |
Jul 16, 2013 | 16.91 | 16.94 | 16.59 | 16.65 | 393,873 | -0.21(-1.23%) |
Jul 15, 2013 | 16.81 | 16.91 | 16.73 | 16.85 | 178,540 | +0.10(+0.60%) |
Jul 12, 2013 | 16.68 | 16.78 | 16.64 | 16.75 | 250,014 | +0.10(+0.61%) |
Jul 11, 2013 | 16.59 | 16.67 | 16.48 | 16.65 | 627,590 | +0.45(+2.80%) |
Jul 10, 2013 | 16.23 | 16.28 | 16.07 | 16.20 | 699,743 | -0.03(-0.16%) |
Jul 09, 2013 | 16.08 | 16.28 | 15.88 | 16.22 | 244,948 | +0.35(+2.17%) |
Jul 08, 2013 | 15.96 | 16.03 | 15.86 | 15.88 | 433,652 | +0.04(+0.25%) |
Jul 05, 2013 | 15.72 | 15.84 | 15.38 | 15.84 | 372,479 | +0.41(+2.67%) |
Jul 03, 2013 | 15.32 | 15.50 | 15.27 | 15.43 | 128,165 | +0.02(+0.11%) |
Jul 02, 2013 | 15.46 | 15.68 | 15.26 | 15.41 | 501,882 | -0.05(-0.30%) |
Jul 01, 2013 | 15.34 | 15.62 | 15.29 | 15.46 | 954,484 | +0.36(+2.36%) |
Jun 28, 2013 | 15.15 | 15.32 | 15.02 | 15.10 | 664,559 | -0.11(-0.69%) |
Jun 27, 2013 | 15.01 | 15.26 | 14.97 | 15.20 | 345,667 | +0.42(+2.83%) |
Jun 26, 2013 | 14.86 | 14.89 | 14.63 | 14.79 | 522,856 | +0.22(+1.54%) |
Jun 25, 2013 | 14.51 | 14.63 | 14.27 | 14.56 | 415,393 | +0.33(+2.31%) |
Jun 24, 2013 | 14.13 | 14.44 | 13.94 | 14.23 | 1,091,681 | -0.30(-2.05%) |
Jun 21, 2013 | 14.67 | 14.80 | 14.27 | 14.53 | 832,038 | -0.01(-0.10%) |
Jun 20, 2013 | 15.06 | 15.11 | 14.54 | 14.54 | 1,248,249 | -0.90(-5.80%) |
Jun 19, 2013 | 15.89 | 15.92 | 15.44 | 15.44 | 622,795 | -0.45(-2.81%) |
Jun 18, 2013 | 15.66 | 15.95 | 15.66 | 15.89 | 347,338 | +0.25(+1.59%) |
Jun 17, 2013 | 15.70 | 15.76 | 15.53 | 15.64 | 409,410 | +0.18(+1.14%) |
Jun 14, 2013 | 15.43 | 15.66 | 15.41 | 15.46 | 333,015 | -0.12(-0.79%) |
Jun 13, 2013 | 15.01 | 15.63 | 14.98 | 15.58 | 426,179 | +0.55(+3.63%) |
Jun 12, 2013 | 15.53 | 15.56 | 14.98 | 15.04 | 310,018 | -0.30(-1.95%) |
Jun 11, 2013 | 15.38 | 15.57 | 15.20 | 15.34 | 313,273 | -0.36(-2.32%) |
Jun 10, 2013 | 15.81 | 15.82 | 15.55 | 15.70 | 140,339 | +0.00(+0.00%) |
Jun 07, 2013 | 15.57 | 15.73 | 15.34 | 15.70 | 375,458 | +0.30(+1.92%) |
Jun 06, 2013 | 15.03 | 15.41 | 15.00 | 15.41 | 270,258 | +0.38(+2.50%) |
Jun 05, 2013 | 15.38 | 15.44 | 15.03 | 15.03 | 531,359 | -0.42(-2.70%) |
Jun 04, 2013 | 15.71 | 15.85 | 15.30 | 15.45 | 565,437 | -0.23(-1.49%) |
Jun 03, 2013 | 15.80 | 15.84 | 15.40 | 15.68 | 1,467,705 | -0.09(-0.59%) |
May 31, 2013 | 15.94 | 16.22 | 15.77 | 15.77 | 325,152 | -0.31(-1.92%) |
May 30, 2013 | 15.95 | 16.15 | 15.89 | 16.08 | 329,545 | +0.24(+1.50%) |
May 29, 2013 | 15.92 | 15.96 | 15.59 | 15.85 | 274,878 | -0.24(-1.48%) |
May 28, 2013 | 16.29 | 16.39 | 15.96 | 16.08 | 188,546 | +0.27(+1.70%) |
May 24, 2013 | 15.82 | 15.89 | 15.59 | 15.82 | 362,749 | -0.20(-1.23%) |
May 23, 2013 | 15.66 | 16.01 | 15.59 | 16.01 | 436,084 | -0.01(-0.06%) |
May 22, 2013 | 16.63 | 16.86 | 15.88 | 16.02 | 739,264 | -0.57(-3.45%) |
May 21, 2013 | 16.54 | 16.69 | 16.48 | 16.59 | 245,005 | +0.06(+0.38%) |
May 20, 2013 | 16.45 | 16.65 | 16.45 | 16.53 | 449,873 | +0.01(+0.07%) |
May 17, 2013 | 16.32 | 16.52 | 16.31 | 16.52 | 291,697 | +0.32(+1.98%) |
May 16, 2013 | 16.30 | 16.44 | 16.15 | 16.20 | 303,959 | -0.15(-0.92%) |
May 15, 2013 | 16.15 | 16.42 | 16.14 | 16.35 | 311,928 | +0.49(+3.07%) |
May 13, 2013 | 15.86 | 15.94 | 15.76 | 15.86 | 257,927 | -0.06(-0.39%) |
May 10, 2013 | 15.76 | 15.93 | 15.73 | 15.93 | 458,723 | +0.21(+1.33%) |
May 09, 2013 | 15.84 | 15.87 | 15.69 | 15.72 | 178,735 | -0.12(-0.74%) |
May 08, 2013 | 15.61 | 15.83 | 15.60 | 15.83 | 105,897 | +0.13(+0.81%) |
May 07, 2013 | 15.48 | 15.71 | 15.43 | 15.71 | 201,801 | +0.29(+1.90%) |
May 06, 2013 | 15.26 | 15.44 | 15.24 | 15.41 | 434,274 | +0.14(+0.95%) |
May 03, 2013 | 15.19 | 15.37 | 14.88 | 15.27 | 308,264 | +0.39(+2.63%) |
May 02, 2013 | 14.70 | 14.91 | 14.64 | 14.88 | 274,790 | +0.29(+1.96%) |