Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 16.48 | 16.76 | 16.20 | 16.65 | 65,300 | +0.23(+1.41%) |
Jul 30, 2013 | 16.58 | 16.58 | 16.23 | 16.42 | 29,361 | +0.03(+0.16%) |
Jul 29, 2013 | 16.44 | 16.66 | 16.28 | 16.39 | 43,740 | -0.12(-0.70%) |
Jul 26, 2013 | 16.95 | 17.02 | 16.44 | 16.51 | 109,053 | -0.61(-3.58%) |
Jul 25, 2013 | 16.30 | 17.15 | 16.25 | 17.12 | 147,122 | +0.78(+4.78%) |
Jul 24, 2013 | 16.78 | 16.80 | 16.31 | 16.34 | 87,341 | -0.36(-2.13%) |
Jul 23, 2013 | 16.73 | 16.80 | 16.65 | 16.69 | 64,270 | -0.01(-0.05%) |
Jul 22, 2013 | 16.47 | 16.83 | 16.43 | 16.70 | 80,620 | +0.00(+0.00%) |
Jul 19, 2013 | 16.96 | 17.09 | 16.65 | 16.70 | 57,973 | -0.30(-1.77%) |
Jul 18, 2013 | 16.73 | 17.15 | 16.63 | 17.00 | 144,302 | +0.32(+1.92%) |
Jul 17, 2013 | 16.99 | 17.07 | 16.57 | 16.68 | 74,549 | -0.20(-1.21%) |
Jul 16, 2013 | 16.75 | 17.19 | 16.75 | 16.89 | 101,750 | +0.12(+0.69%) |
Jul 15, 2013 | 16.55 | 17.19 | 16.46 | 16.77 | 162,381 | +0.18(+1.07%) |
Jul 12, 2013 | 16.68 | 16.86 | 16.47 | 16.60 | 100,671 | -0.05(-0.32%) |
Jul 11, 2013 | 16.68 | 16.73 | 16.37 | 16.65 | 85,171 | +0.18(+1.08%) |
Jul 10, 2013 | 16.28 | 16.55 | 16.08 | 16.47 | 114,042 | +0.23(+1.42%) |
Jul 09, 2013 | 16.26 | 16.46 | 16.08 | 16.24 | 119,611 | +0.16(+0.99%) |
Jul 08, 2013 | 15.65 | 16.25 | 15.52 | 16.08 | 79,707 | +0.46(+2.95%) |
Jul 05, 2013 | 15.64 | 15.64 | 15.35 | 15.62 | 80,855 | +0.18(+1.15%) |
Jul 03, 2013 | 15.39 | 15.52 | 15.22 | 15.44 | 50,381 | -0.03(-0.17%) |
Jul 02, 2013 | 15.49 | 15.74 | 15.19 | 15.47 | 71,531 | -0.02(-0.11%) |
Jul 01, 2013 | 15.14 | 15.71 | 15.14 | 15.49 | 51,266 | +0.44(+2.95%) |
Jun 28, 2013 | 15.24 | 15.43 | 15.03 | 15.04 | 597,832 | -0.24(-1.57%) |
Jun 27, 2013 | 15.26 | 15.47 | 15.24 | 15.28 | 88,796 | +0.21(+1.41%) |
Jun 26, 2013 | 15.65 | 15.66 | 15.02 | 15.07 | 137,168 | -0.42(-2.69%) |
Jun 25, 2013 | 15.56 | 15.73 | 15.40 | 15.49 | 86,120 | +0.22(+1.45%) |
Jun 24, 2013 | 15.04 | 15.52 | 14.93 | 15.26 | 170,128 | +0.00(+0.00%) |
Jun 21, 2013 | 15.32 | 15.73 | 15.11 | 15.26 | 138,669 | +0.05(+0.35%) |
Jun 20, 2013 | 16.22 | 16.28 | 14.84 | 15.21 | 216,453 | -1.30(-7.90%) |
Jun 19, 2013 | 16.95 | 16.95 | 16.48 | 16.52 | 52,815 | -0.40(-2.36%) |
Jun 18, 2013 | 16.84 | 17.03 | 16.52 | 16.91 | 59,285 | +0.13(+0.79%) |
Jun 17, 2013 | 16.79 | 16.99 | 16.56 | 16.78 | 70,382 | +0.18(+1.07%) |
Jun 14, 2013 | 17.16 | 17.23 | 16.56 | 16.60 | 146,255 | -0.50(-2.91%) |
Jun 13, 2013 | 16.56 | 17.21 | 16.56 | 17.10 | 99,353 | +0.46(+2.77%) |
Jun 12, 2013 | 16.87 | 16.87 | 16.31 | 16.64 | 99,479 | +0.02(+0.11%) |
Jun 11, 2013 | 16.52 | 17.07 | 16.52 | 16.62 | 54,313 | -0.12(-0.69%) |
Jun 10, 2013 | 16.90 | 16.90 | 16.43 | 16.74 | 87,006 | -0.16(-0.95%) |
Jun 07, 2013 | 16.36 | 16.97 | 16.16 | 16.90 | 157,522 | +0.72(+4.44%) |
Jun 06, 2013 | 15.53 | 16.19 | 15.53 | 16.18 | 114,278 | +0.61(+3.93%) |
Jun 05, 2013 | 16.02 | 16.09 | 15.45 | 15.57 | 90,317 | -0.53(-3.31%) |
Jun 04, 2013 | 16.91 | 16.92 | 16.02 | 16.10 | 99,041 | -0.73(-4.32%) |
Jun 03, 2013 | 16.92 | 17.03 | 16.39 | 16.83 | 122,595 | +0.03(+0.16%) |
May 31, 2013 | 17.23 | 17.24 | 16.78 | 16.80 | 102,998 | -0.57(-3.27%) |
May 30, 2013 | 17.97 | 18.15 | 17.11 | 17.37 | 257,731 | +0.02(+0.10%) |
May 29, 2013 | 16.14 | 17.39 | 16.14 | 17.35 | 425,472 | +1.42(+8.91%) |
May 28, 2013 | 15.40 | 15.97 | 15.40 | 15.93 | 155,332 | +0.65(+4.24%) |
May 24, 2013 | 14.63 | 15.29 | 13.42 | 15.28 | 194,616 | +0.55(+3.73%) |
May 23, 2013 | 14.62 | 14.82 | 14.42 | 14.73 | 125,820 | -0.12(-0.78%) |
May 22, 2013 | 15.59 | 15.65 | 14.76 | 14.85 | 165,420 | -0.68(-4.40%) |
May 21, 2013 | 15.56 | 15.66 | 15.49 | 15.53 | 102,106 | +0.03(+0.17%) |
May 20, 2013 | 15.53 | 15.74 | 15.44 | 15.50 | 88,059 | -0.11(-0.68%) |
May 17, 2013 | 15.56 | 15.76 | 15.49 | 15.61 | 132,445 | +0.12(+0.80%) |
May 16, 2013 | 15.46 | 15.80 | 15.45 | 15.49 | 138,761 | +0.03(+0.17%) |
May 15, 2013 | 15.24 | 15.53 | 15.24 | 15.46 | 85,740 | +0.22(+1.43%) |
May 13, 2013 | 15.36 | 15.44 | 15.11 | 15.24 | 148,671 | -0.12(-0.75%) |
May 10, 2013 | 14.82 | 15.38 | 14.82 | 15.36 | 75,302 | +0.44(+2.97%) |
May 09, 2013 | 15.01 | 15.08 | 14.91 | 14.91 | 96,069 | -0.21(-1.41%) |
May 08, 2013 | 14.62 | 15.15 | 14.42 | 15.13 | 161,229 | -0.07(-0.47%) |
May 07, 2013 | 15.37 | 15.37 | 14.98 | 15.20 | 120,450 | +0.02(+0.12%) |
May 06, 2013 | 14.99 | 15.30 | 14.92 | 15.18 | 103,654 | +0.22(+1.48%) |
May 03, 2013 | 14.98 | 15.09 | 14.73 | 14.96 | 684,764 | +0.17(+1.14%) |
May 02, 2013 | 14.94 | 15.04 | 14.70 | 14.79 | 190,863 | +0.01(+0.06%) |