Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 17.90 | 17.97 | 17.67 | 17.68 | 0 | -0.07(-0.42%) |
Jul 30, 2013 | 17.97 | 18.02 | 17.59 | 17.76 | 0 | -0.10(-0.58%) |
Jul 29, 2013 | 17.79 | 17.93 | 17.52 | 17.86 | 0 | +0.10(+0.54%) |
Jul 26, 2013 | 18.36 | 18.36 | 17.71 | 17.77 | 0 | -0.64(-3.45%) |
Jul 25, 2013 | 18.26 | 18.55 | 18.09 | 18.40 | 0 | +0.04(+0.23%) |
Jul 24, 2013 | 18.43 | 18.62 | 18.33 | 18.36 | 0 | +0.05(+0.26%) |
Jul 23, 2013 | 18.18 | 18.42 | 18.18 | 18.31 | 0 | +0.07(+0.39%) |
Jul 22, 2013 | 18.13 | 18.34 | 17.97 | 18.24 | 0 | +0.19(+1.05%) |
Jul 19, 2013 | 17.74 | 18.15 | 17.63 | 18.05 | 0 | +0.27(+1.52%) |
Jul 18, 2013 | 17.75 | 17.86 | 17.68 | 17.78 | 0 | +0.08(+0.45%) |
Jul 17, 2013 | 17.69 | 17.88 | 17.66 | 17.70 | 19,032 | +0.10(+0.54%) |
Jul 16, 2013 | 17.60 | 17.82 | 17.54 | 17.60 | 0 | +0.07(+0.39%) |
Jul 15, 2013 | 17.74 | 17.79 | 17.42 | 17.54 | 0 | +0.09(+0.53%) |
Jul 12, 2013 | 17.32 | 17.60 | 17.23 | 17.44 | 0 | +0.12(+0.67%) |
Jul 11, 2013 | 17.27 | 17.51 | 17.19 | 17.33 | 0 | +0.29(+1.73%) |
Jul 10, 2013 | 16.85 | 17.13 | 16.63 | 17.03 | 0 | +0.13(+0.76%) |
Jul 09, 2013 | 16.82 | 17.11 | 16.74 | 16.91 | 0 | +0.09(+0.55%) |
Jul 08, 2013 | 16.41 | 16.81 | 16.41 | 16.81 | 0 | +0.31(+1.91%) |
Jul 05, 2013 | 16.43 | 16.51 | 16.16 | 16.50 | 0 | +0.31(+1.93%) |
Jul 03, 2013 | 16.13 | 16.28 | 16.08 | 16.19 | 0 | +0.08(+0.48%) |
Jul 02, 2013 | 15.82 | 16.36 | 15.82 | 16.11 | 0 | +0.23(+1.48%) |
Jul 01, 2013 | 15.55 | 15.94 | 15.55 | 15.88 | 0 | +0.31(+2.02%) |
Jun 28, 2013 | 15.59 | 15.64 | 15.44 | 15.56 | 117,680 | -0.07(-0.47%) |
Jun 27, 2013 | 15.55 | 15.70 | 15.46 | 15.64 | 0 | +0.22(+1.44%) |
Jun 26, 2013 | 15.58 | 15.67 | 15.28 | 15.41 | 0 | -0.15(-0.95%) |
Jun 25, 2013 | 15.37 | 15.56 | 15.22 | 15.56 | 0 | +0.33(+2.16%) |
Jun 24, 2013 | 14.88 | 15.38 | 14.85 | 15.23 | 0 | +0.20(+1.34%) |
Jun 21, 2013 | 15.03 | 15.10 | 14.85 | 15.03 | 144,330 | +0.07(+0.46%) |
Jun 20, 2013 | 15.01 | 15.15 | 14.93 | 14.96 | 0 | -0.20(-1.33%) |
Jun 19, 2013 | 15.46 | 15.47 | 15.03 | 15.16 | 0 | -0.41(-2.65%) |
Jun 18, 2013 | 15.21 | 15.71 | 14.86 | 15.58 | 0 | +0.53(+3.55%) |
Jun 17, 2013 | 15.24 | 15.24 | 14.86 | 15.04 | 0 | -0.07(-0.43%) |
Jun 14, 2013 | 15.37 | 15.37 | 15.10 | 15.11 | 0 | -0.34(-2.17%) |
Jun 13, 2013 | 15.32 | 15.45 | 15.22 | 15.44 | 38,262 | +0.09(+0.56%) |
Jun 12, 2013 | 15.37 | 15.44 | 15.21 | 15.36 | 85,113 | +0.06(+0.37%) |
Jun 11, 2013 | 15.30 | 15.36 | 15.17 | 15.30 | 25,923 | -0.12(-0.75%) |
Jun 10, 2013 | 15.37 | 15.43 | 15.16 | 15.42 | 0 | +0.07(+0.43%) |
Jun 07, 2013 | 15.30 | 15.40 | 15.21 | 15.35 | 0 | +0.15(+1.02%) |
Jun 06, 2013 | 15.19 | 15.29 | 14.93 | 15.20 | 49,544 | -0.03(-0.21%) |
Jun 05, 2013 | 15.19 | 15.31 | 15.15 | 15.23 | 0 | +0.04(+0.25%) |
Jun 04, 2013 | 15.20 | 15.37 | 15.15 | 15.19 | 0 | -0.03(-0.21%) |
Jun 03, 2013 | 15.17 | 15.31 | 15.01 | 15.22 | 127,584 | +0.30(+2.01%) |
May 31, 2013 | 14.70 | 15.00 | 14.59 | 14.92 | 131,540 | +0.11(+0.74%) |
May 30, 2013 | 14.78 | 14.89 | 14.66 | 14.81 | 25,499 | +0.04(+0.26%) |
May 29, 2013 | 14.77 | 14.87 | 14.75 | 14.77 | 19,388 | -0.10(-0.70%) |
May 28, 2013 | 14.99 | 15.46 | 14.77 | 14.88 | 62,600 | +0.10(+0.66%) |
May 24, 2013 | 14.74 | 14.97 | 14.70 | 14.78 | 0 | -0.00(-0.02%) |
May 23, 2013 | 14.76 | 14.97 | 14.71 | 14.78 | 0 | -0.03(-0.22%) |
May 22, 2013 | 15.40 | 15.55 | 14.70 | 14.82 | 0 | -0.62(-4.02%) |
May 21, 2013 | 15.27 | 15.44 | 14.99 | 15.44 | 0 | +0.13(+0.83%) |
May 20, 2013 | 15.16 | 15.36 | 14.96 | 15.31 | 0 | +0.14(+0.94%) |
May 17, 2013 | 15.37 | 15.57 | 15.01 | 15.17 | 0 | -0.09(-0.57%) |
May 16, 2013 | 15.13 | 15.61 | 15.09 | 15.25 | 141,358 | +0.12(+0.82%) |
May 15, 2013 | 14.85 | 15.15 | 14.85 | 15.13 | 0 | +0.25(+1.70%) |
May 13, 2013 | 14.90 | 14.93 | 14.79 | 14.88 | 0 | -0.02(-0.16%) |
May 10, 2013 | 14.96 | 14.96 | 14.85 | 14.90 | 0 | +0.00(+0.02%) |
May 09, 2013 | 14.85 | 14.93 | 14.85 | 14.90 | 0 | -0.01(-0.10%) |
May 08, 2013 | 14.85 | 14.96 | 14.85 | 14.91 | 0 | +0.09(+0.62%) |
May 07, 2013 | 14.88 | 14.90 | 14.70 | 14.82 | 0 | +0.01(+0.06%) |
May 06, 2013 | 14.67 | 14.81 | 14.61 | 14.81 | 0 | +0.17(+1.19%) |
May 03, 2013 | 14.61 | 14.80 | 14.43 | 14.63 | 0 | +0.20(+1.40%) |
May 02, 2013 | 14.34 | 14.59 | 14.30 | 14.43 | 0 | +0.12(+0.85%) |