Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 16.62 | 16.65 | 16.46 | 16.47 | 1,204,701 | -0.02(-0.14%) |
Jul 30, 2013 | 16.46 | 16.58 | 16.36 | 16.50 | 1,427,427 | +0.05(+0.29%) |
Jul 29, 2013 | 16.53 | 16.61 | 16.43 | 16.45 | 644,189 | -0.10(-0.60%) |
Jul 26, 2013 | 16.48 | 16.57 | 16.38 | 16.55 | 750,663 | -0.02(-0.11%) |
Jul 25, 2013 | 16.48 | 16.65 | 16.47 | 16.57 | 734,377 | +0.04(+0.21%) |
Jul 24, 2013 | 16.80 | 16.83 | 16.44 | 16.53 | 794,915 | -0.25(-1.47%) |
Jul 23, 2013 | 16.74 | 16.80 | 16.67 | 16.78 | 654,396 | +0.09(+0.56%) |
Jul 22, 2013 | 16.56 | 16.79 | 16.56 | 16.68 | 506,590 | +0.11(+0.64%) |
Jul 19, 2013 | 16.51 | 16.70 | 16.47 | 16.58 | 2,150,384 | +0.07(+0.43%) |
Jul 18, 2013 | 16.43 | 16.61 | 16.40 | 16.51 | 1,024,851 | +0.14(+0.84%) |
Jul 17, 2013 | 16.30 | 16.46 | 16.30 | 16.37 | 820,835 | +0.12(+0.71%) |
Jul 16, 2013 | 16.45 | 16.51 | 16.18 | 16.25 | 1,142,289 | -0.20(-1.21%) |
Jul 15, 2013 | 16.26 | 16.46 | 16.17 | 16.45 | 1,219,299 | +0.09(+0.54%) |
Jul 12, 2013 | 16.29 | 16.37 | 16.21 | 16.37 | 805,587 | +0.04(+0.25%) |
Jul 11, 2013 | 16.33 | 16.38 | 16.16 | 16.33 | 1,322,252 | +0.15(+0.94%) |
Jul 10, 2013 | 16.13 | 16.17 | 16.06 | 16.17 | 1,050,378 | +0.06(+0.36%) |
Jul 09, 2013 | 15.86 | 16.16 | 15.86 | 16.11 | 1,345,282 | +0.28(+1.74%) |
Jul 08, 2013 | 15.66 | 15.92 | 15.63 | 15.84 | 1,056,334 | +0.23(+1.47%) |
Jul 05, 2013 | 15.56 | 15.62 | 15.32 | 15.61 | 677,271 | +0.15(+0.99%) |
Jul 03, 2013 | 15.31 | 15.49 | 15.24 | 15.46 | 454,485 | +0.05(+0.31%) |
Jul 02, 2013 | 15.39 | 15.60 | 15.30 | 15.41 | 1,254,366 | -0.04(-0.27%) |
Jul 01, 2013 | 15.30 | 15.46 | 15.26 | 15.45 | 1,344,612 | +0.23(+1.51%) |
Jun 28, 2013 | 15.29 | 15.43 | 15.22 | 15.22 | 1,406,093 | -0.12(-0.80%) |
Jun 27, 2013 | 15.27 | 15.49 | 15.25 | 15.34 | 1,152,700 | +0.24(+1.56%) |
Jun 26, 2013 | 14.90 | 15.14 | 14.81 | 15.11 | 1,157,216 | +0.33(+2.23%) |
Jun 25, 2013 | 14.66 | 14.84 | 14.56 | 14.78 | 1,247,428 | +0.24(+1.66%) |
Jun 24, 2013 | 14.43 | 14.63 | 14.33 | 14.54 | 1,441,037 | +0.09(+0.65%) |
Jun 21, 2013 | 14.37 | 14.49 | 14.15 | 14.45 | 1,570,517 | +0.12(+0.82%) |
Jun 20, 2013 | 14.62 | 14.62 | 14.30 | 14.33 | 1,322,416 | -0.42(-2.87%) |
Jun 19, 2013 | 14.99 | 15.08 | 14.74 | 14.75 | 775,344 | -0.26(-1.76%) |
Jun 18, 2013 | 14.83 | 15.06 | 14.76 | 15.02 | 835,092 | +0.22(+1.47%) |
Jun 17, 2013 | 14.85 | 14.96 | 14.76 | 14.80 | 996,479 | +0.05(+0.36%) |
Jun 14, 2013 | 14.67 | 14.77 | 14.65 | 14.74 | 678,790 | +0.02(+0.16%) |
Jun 13, 2013 | 14.67 | 14.78 | 14.60 | 14.72 | 1,447,909 | +0.02(+0.16%) |
Jun 12, 2013 | 14.94 | 15.05 | 14.66 | 14.70 | 963,288 | -0.17(-1.15%) |
Jun 11, 2013 | 14.69 | 14.98 | 14.66 | 14.87 | 1,355,569 | -0.18(-1.17%) |
Jun 10, 2013 | 15.02 | 15.08 | 14.86 | 15.04 | 1,009,028 | +0.07(+0.47%) |
Jun 07, 2013 | 14.89 | 14.99 | 14.69 | 14.97 | 994,816 | +0.10(+0.67%) |
Jun 06, 2013 | 14.76 | 14.90 | 14.67 | 14.87 | 1,288,279 | +0.11(+0.76%) |
Jun 05, 2013 | 14.88 | 14.92 | 14.63 | 14.76 | 868,630 | -0.18(-1.18%) |
Jun 04, 2013 | 14.97 | 15.07 | 14.73 | 14.94 | 1,349,441 | -0.06(-0.39%) |
Jun 03, 2013 | 15.23 | 15.30 | 14.99 | 15.00 | 1,613,546 | -0.19(-1.28%) |
May 31, 2013 | 15.16 | 15.50 | 15.13 | 15.19 | 1,387,669 | +0.01(+0.04%) |
May 30, 2013 | 15.22 | 15.36 | 15.16 | 15.19 | 1,114,320 | -0.04(-0.23%) |
May 29, 2013 | 15.24 | 15.24 | 15.05 | 15.22 | 1,867,540 | -0.09(-0.61%) |
May 28, 2013 | 15.27 | 15.44 | 15.20 | 15.31 | 1,360,119 | +0.22(+1.48%) |
May 24, 2013 | 15.21 | 15.29 | 15.06 | 15.09 | 1,012,273 | -0.21(-1.34%) |
May 23, 2013 | 15.29 | 15.36 | 15.06 | 15.30 | 1,065,348 | -0.12(-0.80%) |
May 22, 2013 | 15.69 | 15.89 | 15.35 | 15.42 | 1,220,035 | -0.29(-1.83%) |
May 21, 2013 | 15.79 | 15.86 | 15.63 | 15.71 | 1,285,489 | -0.08(-0.52%) |
May 20, 2013 | 15.91 | 15.94 | 15.76 | 15.79 | 1,144,335 | -0.12(-0.78%) |
May 17, 2013 | 15.82 | 15.93 | 15.78 | 15.91 | 853,880 | +0.12(+0.78%) |
May 16, 2013 | 15.80 | 15.88 | 15.73 | 15.79 | 1,271,394 | -0.05(-0.33%) |
May 15, 2013 | 15.63 | 15.91 | 15.60 | 15.84 | 898,108 | +0.27(+1.74%) |
May 13, 2013 | 15.55 | 15.64 | 15.54 | 15.57 | 1,168,075 | +0.04(+0.26%) |
May 10, 2013 | 15.52 | 15.54 | 15.40 | 15.53 | 871,544 | +0.02(+0.11%) |
May 09, 2013 | 15.74 | 15.76 | 15.47 | 15.51 | 1,648,099 | -0.23(-1.46%) |
May 08, 2013 | 15.66 | 15.74 | 15.58 | 15.74 | 1,787,425 | +0.05(+0.34%) |
May 07, 2013 | 15.51 | 15.69 | 15.44 | 15.69 | 2,545,964 | +0.18(+1.17%) |
May 06, 2013 | 15.63 | 15.66 | 15.49 | 15.51 | 1,453,632 | -0.06(-0.41%) |
May 03, 2013 | 15.68 | 15.64 | 15.49 | 15.57 | 1,982,842 | +0.12(+0.76%) |
May 02, 2013 | 14.97 | 15.46 | 14.97 | 15.46 | 2,742,869 | +0.65(+4.36%) |