Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 16.93 | 17.02 | 16.85 | 16.93 | 0 | +0.11(+0.63%) |
Jul 30, 2013 | 17.08 | 17.08 | 16.71 | 16.82 | 0 | -0.16(-0.94%) |
Jul 29, 2013 | 17.53 | 17.53 | 16.78 | 16.98 | 0 | -0.64(-3.61%) |
Jul 26, 2013 | 18.24 | 18.24 | 17.36 | 17.62 | 0 | -0.89(-4.83%) |
Jul 25, 2013 | 18.71 | 19.35 | 13.83 | 18.51 | 0 | -0.37(-1.97%) |
Jul 24, 2013 | 18.91 | 18.93 | 18.72 | 18.88 | 0 | +0.11(+0.57%) |
Jul 23, 2013 | 18.87 | 18.89 | 18.71 | 18.77 | 0 | -0.05(-0.28%) |
Jul 22, 2013 | 18.86 | 19.02 | 18.77 | 18.83 | 0 | -0.17(-0.88%) |
Jul 19, 2013 | 18.84 | 19.11 | 18.70 | 19.00 | 0 | +0.16(+0.85%) |
Jul 18, 2013 | 18.91 | 18.99 | 18.74 | 18.84 | 0 | +0.07(+0.38%) |
Jul 17, 2013 | 19.08 | 19.08 | 18.65 | 18.77 | 28,770 | -0.21(-1.12%) |
Jul 16, 2013 | 18.31 | 19.20 | 18.31 | 18.98 | 0 | +0.42(+2.24%) |
Jul 15, 2013 | 18.39 | 18.71 | 18.07 | 18.56 | 0 | +0.60(+3.35%) |
Jul 12, 2013 | 17.79 | 18.15 | 17.78 | 17.96 | 0 | +0.09(+0.49%) |
Jul 11, 2013 | 18.15 | 18.25 | 17.55 | 17.87 | 0 | +0.01(+0.05%) |
Jul 10, 2013 | 17.55 | 17.93 | 17.43 | 17.86 | 0 | +0.34(+1.97%) |
Jul 09, 2013 | 17.24 | 17.59 | 17.24 | 17.52 | 0 | +0.24(+1.38%) |
Jul 08, 2013 | 17.21 | 17.35 | 16.91 | 17.28 | 0 | +0.07(+0.41%) |
Jul 05, 2013 | 16.96 | 17.21 | 16.54 | 17.21 | 0 | +0.50(+3.02%) |
Jul 03, 2013 | 16.40 | 16.74 | 16.40 | 16.71 | 0 | +0.17(+1.02%) |
Jul 02, 2013 | 16.61 | 16.68 | 16.30 | 16.54 | 0 | -0.04(-0.27%) |
Jul 01, 2013 | 16.30 | 16.68 | 15.99 | 16.58 | 0 | +0.25(+1.52%) |
Jun 28, 2013 | 16.02 | 16.37 | 16.02 | 16.33 | 104,377 | +0.22(+1.37%) |
Jun 27, 2013 | 16.35 | 16.40 | 16.02 | 16.11 | 0 | -0.04(-0.27%) |
Jun 26, 2013 | 16.40 | 16.40 | 16.12 | 16.16 | 0 | -0.26(-1.56%) |
Jun 25, 2013 | 16.03 | 16.45 | 15.69 | 16.41 | 0 | +0.50(+3.17%) |
Jun 24, 2013 | 16.03 | 16.12 | 15.88 | 15.91 | 0 | -0.30(-1.86%) |
Jun 21, 2013 | 16.40 | 16.40 | 16.15 | 16.21 | 55,009 | -0.11(-0.70%) |
Jun 20, 2013 | 16.15 | 16.40 | 16.15 | 16.33 | 0 | -0.05(-0.32%) |
Jun 19, 2013 | 16.30 | 16.45 | 16.23 | 16.38 | 0 | -0.04(-0.27%) |
Jun 18, 2013 | 16.36 | 16.58 | 16.36 | 16.42 | 0 | +0.06(+0.38%) |
Jun 17, 2013 | 16.53 | 16.58 | 16.24 | 16.36 | 0 | +0.04(+0.27%) |
Jun 14, 2013 | 16.37 | 16.50 | 16.20 | 16.32 | 0 | -0.04(-0.27%) |
Jun 13, 2013 | 16.24 | 16.52 | 16.24 | 16.36 | 21,794 | +0.12(+0.76%) |
Jun 12, 2013 | 16.19 | 16.31 | 15.80 | 16.24 | 16,113 | +0.21(+1.32%) |
Jun 11, 2013 | 16.10 | 16.13 | 15.91 | 16.02 | 0 | -0.25(-1.52%) |
Jun 10, 2013 | 16.54 | 16.54 | 16.20 | 16.27 | 0 | -0.25(-1.50%) |
Jun 07, 2013 | 16.58 | 16.58 | 16.33 | 16.52 | 0 | -0.02(-0.11%) |
Jun 06, 2013 | 16.49 | 16.58 | 16.22 | 16.54 | 30,489 | +0.08(+0.48%) |
Jun 05, 2013 | 16.28 | 16.71 | 16.10 | 16.46 | 0 | +0.19(+1.14%) |
Jun 04, 2013 | 16.19 | 16.58 | 16.13 | 16.27 | 0 | +0.15(+0.93%) |
Jun 03, 2013 | 15.85 | 16.19 | 15.71 | 16.12 | 59,380 | +0.28(+1.79%) |
May 31, 2013 | 15.93 | 16.04 | 15.68 | 15.84 | 57,524 | -0.27(-1.65%) |
May 30, 2013 | 16.03 | 16.25 | 15.95 | 16.10 | 59,207 | +0.18(+1.11%) |
May 29, 2013 | 16.20 | 16.36 | 15.63 | 15.93 | 44,206 | -0.43(-2.65%) |
May 28, 2013 | 16.49 | 16.49 | 16.28 | 16.36 | 23,909 | +0.06(+0.38%) |
May 24, 2013 | 16.30 | 16.53 | 15.94 | 16.30 | 0 | -0.15(-0.94%) |
May 23, 2013 | 16.25 | 16.69 | 16.21 | 16.45 | 0 | +0.00(+0.03%) |
May 22, 2013 | 16.80 | 17.02 | 16.20 | 16.45 | 0 | -0.27(-1.59%) |
May 21, 2013 | 16.69 | 16.74 | 16.58 | 16.71 | 0 | -0.04(-0.26%) |
May 20, 2013 | 16.80 | 16.87 | 16.63 | 16.76 | 0 | -0.14(-0.84%) |
May 17, 2013 | 16.80 | 16.94 | 16.80 | 16.90 | 0 | +0.13(+0.79%) |
May 16, 2013 | 17.05 | 17.17 | 16.69 | 16.77 | 39,058 | -0.56(-3.22%) |
May 15, 2013 | 16.80 | 17.33 | 16.80 | 17.32 | 0 | +0.48(+2.83%) |
May 13, 2013 | 16.69 | 16.96 | 16.45 | 16.85 | 0 | +0.14(+0.85%) |
May 10, 2013 | 16.66 | 16.73 | 16.47 | 16.71 | 0 | +0.24(+1.45%) |
May 09, 2013 | 16.26 | 16.50 | 16.19 | 16.47 | 0 | +0.11(+0.65%) |
May 08, 2013 | 16.55 | 16.76 | 16.24 | 16.36 | 0 | -0.43(-2.58%) |
May 07, 2013 | 16.73 | 16.95 | 16.55 | 16.79 | 0 | +0.06(+0.37%) |
May 06, 2013 | 16.80 | 17.22 | 16.40 | 16.73 | 0 | -0.11(-0.68%) |
May 03, 2013 | 16.56 | 17.10 | 16.56 | 16.85 | 0 | +0.53(+3.25%) |
May 02, 2013 | 16.04 | 16.45 | 16.02 | 16.32 | 0 | +0.22(+1.37%) |