Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 16.23 | 16.40 | 15.62 | 16.28 | 80,638 | +0.12(+0.71%) |
Jul 30, 2013 | 16.34 | 16.75 | 15.88 | 16.17 | 40,987 | -0.17(-1.06%) |
Jul 29, 2013 | 16.75 | 16.92 | 16.34 | 16.34 | 33,862 | -0.64(-3.74%) |
Jul 26, 2013 | 16.98 | 17.15 | 16.69 | 16.98 | 34,553 | +0.00(+0.00%) |
Jul 25, 2013 | 16.57 | 17.15 | 16.46 | 16.98 | 57,188 | +0.29(+1.73%) |
Jul 24, 2013 | 17.73 | 17.73 | 16.57 | 16.69 | 89,714 | -0.81(-4.62%) |
Jul 23, 2013 | 17.15 | 17.84 | 17.03 | 17.50 | 113,767 | +0.52(+3.06%) |
Jul 22, 2013 | 16.57 | 17.09 | 16.57 | 16.98 | 51,722 | +0.40(+2.44%) |
Jul 19, 2013 | 16.40 | 16.75 | 16.28 | 16.57 | 48,888 | +0.23(+1.41%) |
Jul 18, 2013 | 16.17 | 16.75 | 16.17 | 16.34 | 55,295 | +0.23(+1.43%) |
Jul 17, 2013 | 16.11 | 16.28 | 15.76 | 16.11 | 39,709 | +0.00(+0.00%) |
Jul 16, 2013 | 16.17 | 16.17 | 15.94 | 16.11 | 29,360 | -0.06(-0.35%) |
Jul 15, 2013 | 16.34 | 16.51 | 15.89 | 16.17 | 83,402 | -0.74(-4.39%) |
Jul 12, 2013 | 16.62 | 16.97 | 16.51 | 16.91 | 26,698 | +0.11(+0.68%) |
Jul 11, 2013 | 17.14 | 17.14 | 16.57 | 16.80 | 54,841 | -0.23(-1.34%) |
Jul 10, 2013 | 16.74 | 17.08 | 16.28 | 17.02 | 62,237 | +0.29(+1.71%) |
Jul 09, 2013 | 15.71 | 16.80 | 15.71 | 16.74 | 86,198 | +1.03(+6.55%) |
Jul 08, 2013 | 15.43 | 15.71 | 15.31 | 15.71 | 62,520 | +0.46(+3.00%) |
Jul 05, 2013 | 15.71 | 15.77 | 15.03 | 15.25 | 48,436 | -0.17(-1.11%) |
Jul 03, 2013 | 14.85 | 15.48 | 14.85 | 15.43 | 33,381 | +0.23(+1.50%) |
Jul 02, 2013 | 15.03 | 15.54 | 15.03 | 15.20 | 52,720 | +0.06(+0.38%) |
Jul 01, 2013 | 15.08 | 15.20 | 14.74 | 15.14 | 48,739 | +0.11(+0.76%) |
Jun 28, 2013 | 14.57 | 15.20 | 14.57 | 15.03 | 57,825 | +0.69(+4.78%) |
Jun 26, 2013 | 14.63 | 14.80 | 14.28 | 14.34 | 62,188 | -0.23(-1.57%) |
Jun 25, 2013 | 15.08 | 15.08 | 14.40 | 14.57 | 47,651 | -0.11(-0.78%) |
Jun 24, 2013 | 14.80 | 15.08 | 14.40 | 14.68 | 89,421 | -0.46(-3.02%) |
Jun 21, 2013 | 14.80 | 15.60 | 14.57 | 15.14 | 85,115 | +0.46(+3.11%) |
Jun 20, 2013 | 15.31 | 15.48 | 14.68 | 14.68 | 92,217 | -1.03(-6.55%) |
Jun 19, 2013 | 16.11 | 16.28 | 15.60 | 15.71 | 34,469 | -0.23(-1.43%) |
Jun 18, 2013 | 15.48 | 15.94 | 15.20 | 15.94 | 49,453 | +0.46(+2.95%) |
Jun 17, 2013 | 16.34 | 16.80 | 15.25 | 15.48 | 91,598 | -0.69(-4.24%) |
Jun 14, 2013 | 15.94 | 16.22 | 15.82 | 16.17 | 37,174 | +0.29(+1.80%) |
Jun 13, 2013 | 14.97 | 15.88 | 14.91 | 15.88 | 49,039 | +1.03(+6.92%) |
Jun 12, 2013 | 15.14 | 15.31 | 14.85 | 14.85 | 43,477 | -0.17(-1.14%) |
Jun 11, 2013 | 15.25 | 15.54 | 14.94 | 15.03 | 38,498 | -0.51(-3.31%) |
Jun 10, 2013 | 15.82 | 15.94 | 15.25 | 15.54 | 31,154 | -0.17(-1.09%) |
Jun 07, 2013 | 15.25 | 15.82 | 15.14 | 15.71 | 53,571 | +0.29(+1.85%) |
Jun 06, 2013 | 15.31 | 15.48 | 15.03 | 15.43 | 52,419 | +0.06(+0.37%) |
Jun 05, 2013 | 16.00 | 16.10 | 15.37 | 15.37 | 48,123 | -0.74(-4.61%) |
Jun 04, 2013 | 16.51 | 16.51 | 15.71 | 16.11 | 43,645 | -0.23(-1.40%) |
Jun 03, 2013 | 15.94 | 16.34 | 14.91 | 16.34 | 161,113 | +0.29(+1.78%) |
May 31, 2013 | 16.00 | 16.22 | 15.94 | 16.05 | 82,899 | -0.29(-1.75%) |
May 30, 2013 | 17.14 | 17.14 | 16.22 | 16.34 | 86,820 | -0.80(-4.67%) |
May 29, 2013 | 17.14 | 17.48 | 16.57 | 17.14 | 79,229 | -0.06(-0.33%) |
May 28, 2013 | 16.97 | 17.48 | 16.85 | 17.20 | 144,991 | +0.34(+2.03%) |
May 24, 2013 | 16.00 | 16.85 | 16.00 | 16.85 | 72,393 | +0.63(+3.87%) |
May 23, 2013 | 16.11 | 16.57 | 15.94 | 16.22 | 93,878 | +0.00(+0.00%) |
May 22, 2013 | 16.85 | 16.91 | 16.00 | 16.22 | 180,766 | -0.63(-3.73%) |
May 21, 2013 | 15.77 | 16.85 | 15.77 | 16.85 | 120,193 | +1.03(+6.50%) |
May 20, 2013 | 16.17 | 16.25 | 15.48 | 15.82 | 133,309 | -0.23(-1.42%) |
May 17, 2013 | 15.65 | 16.11 | 15.54 | 16.05 | 108,183 | +0.69(+4.46%) |
May 16, 2013 | 14.91 | 15.88 | 14.57 | 15.37 | 169,408 | +0.51(+3.46%) |
May 15, 2013 | 14.97 | 15.47 | 14.68 | 14.85 | 127,719 | +0.40(+2.73%) |
May 13, 2013 | 13.89 | 14.46 | 13.78 | 14.46 | 77,659 | +0.51(+3.64%) |
May 10, 2013 | 14.06 | 14.29 | 13.84 | 13.95 | 54,227 | -0.06(-0.40%) |
May 09, 2013 | 14.68 | 14.68 | 13.84 | 14.01 | 147,059 | -1.19(-7.81%) |
May 08, 2013 | 14.46 | 15.25 | 14.18 | 15.19 | 93,982 | +0.79(+5.49%) |
May 07, 2013 | 14.23 | 14.51 | 14.12 | 14.40 | 42,311 | +0.17(+1.19%) |
May 06, 2013 | 13.84 | 14.29 | 13.78 | 14.23 | 58,121 | +0.45(+3.28%) |
May 03, 2013 | 13.72 | 14.01 | 13.50 | 13.78 | 71,355 | +0.28(+2.09%) |
May 02, 2013 | 14.06 | 14.06 | 13.44 | 13.50 | 103,255 | -0.11(-0.83%) |