Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 17.27 | 17.53 | 17.23 | 17.33 | 0 | +0.12(+0.67%) |
Jul 30, 2013 | 17.17 | 17.31 | 17.05 | 17.22 | 0 | +0.20(+1.19%) |
Jul 29, 2013 | 17.21 | 17.35 | 16.96 | 17.01 | 0 | -0.24(-1.40%) |
Jul 26, 2013 | 17.11 | 17.28 | 17.00 | 17.26 | 0 | +0.02(+0.11%) |
Jul 25, 2013 | 17.09 | 17.28 | 17.02 | 17.24 | 0 | +0.06(+0.34%) |
Jul 24, 2013 | 17.13 | 17.28 | 17.08 | 17.18 | 0 | +0.15(+0.85%) |
Jul 23, 2013 | 17.23 | 17.42 | 16.87 | 17.03 | 0 | -0.41(-2.33%) |
Jul 22, 2013 | 17.20 | 17.67 | 17.14 | 17.44 | 0 | +0.53(+3.15%) |
Jul 19, 2013 | 16.71 | 16.97 | 16.70 | 16.91 | 0 | +0.18(+1.10%) |
Jul 18, 2013 | 16.70 | 16.97 | 16.64 | 16.72 | 0 | +0.03(+0.17%) |
Jul 17, 2013 | 16.62 | 16.71 | 16.43 | 16.70 | 667,409 | +0.15(+0.94%) |
Jul 16, 2013 | 16.66 | 16.75 | 16.44 | 16.54 | 0 | -0.18(-1.10%) |
Jul 15, 2013 | 16.39 | 16.78 | 16.39 | 16.72 | 0 | +0.32(+1.95%) |
Jul 12, 2013 | 16.28 | 16.43 | 16.25 | 16.41 | 0 | +0.06(+0.35%) |
Jul 11, 2013 | 16.35 | 16.40 | 16.19 | 16.35 | 0 | +0.19(+1.20%) |
Jul 10, 2013 | 16.02 | 16.15 | 16.01 | 16.15 | 0 | +0.09(+0.54%) |
Jul 09, 2013 | 16.22 | 16.22 | 16.02 | 16.07 | 0 | -0.01(-0.06%) |
Jul 08, 2013 | 15.91 | 16.12 | 15.83 | 16.08 | 0 | +0.25(+1.59%) |
Jul 05, 2013 | 15.51 | 15.83 | 15.41 | 15.82 | 0 | +0.44(+2.83%) |
Jul 03, 2013 | 15.32 | 15.52 | 14.91 | 15.39 | 0 | -0.06(-0.38%) |
Jul 02, 2013 | 15.76 | 15.81 | 15.25 | 15.45 | 0 | -0.38(-2.38%) |
Jul 01, 2013 | 15.67 | 16.12 | 15.52 | 15.82 | 0 | +0.20(+1.30%) |
Jun 28, 2013 | 15.79 | 15.85 | 15.60 | 15.62 | 1,212,897 | -0.26(-1.64%) |
Jun 27, 2013 | 15.76 | 15.94 | 15.61 | 15.88 | 0 | +0.19(+1.23%) |
Jun 26, 2013 | 15.74 | 15.89 | 15.68 | 15.69 | 0 | +0.08(+0.50%) |
Jun 25, 2013 | 15.60 | 15.74 | 15.49 | 15.61 | 0 | +0.18(+1.19%) |
Jun 24, 2013 | 15.34 | 15.50 | 15.19 | 15.43 | 0 | -0.05(-0.34%) |
Jun 21, 2013 | 15.49 | 15.62 | 15.32 | 15.48 | 1,020,313 | +0.06(+0.41%) |
Jun 20, 2013 | 15.77 | 15.87 | 15.39 | 15.42 | 0 | -0.52(-3.28%) |
Jun 19, 2013 | 16.19 | 16.35 | 15.94 | 15.94 | 0 | -0.30(-1.85%) |
Jun 18, 2013 | 16.02 | 16.34 | 15.89 | 16.24 | 0 | +0.25(+1.57%) |
Jun 17, 2013 | 15.94 | 16.07 | 15.67 | 15.99 | 0 | +0.16(+1.04%) |
Jun 14, 2013 | 15.90 | 16.12 | 15.77 | 15.82 | 0 | -0.10(-0.61%) |
Jun 13, 2013 | 15.53 | 15.98 | 15.53 | 15.92 | 536,286 | +0.36(+2.30%) |
Jun 12, 2013 | 15.82 | 15.92 | 15.53 | 15.56 | 328,340 | -0.17(-1.11%) |
Jun 11, 2013 | 15.69 | 15.90 | 15.52 | 15.74 | 297,271 | -0.10(-0.61%) |
Jun 10, 2013 | 15.92 | 15.92 | 15.53 | 15.83 | 0 | -0.03(-0.18%) |
Jun 07, 2013 | 15.80 | 15.97 | 15.60 | 15.86 | 0 | +0.14(+0.86%) |
Jun 06, 2013 | 15.54 | 15.73 | 15.42 | 15.73 | 0 | +0.14(+0.87%) |
Jun 05, 2013 | 15.96 | 16.07 | 15.53 | 15.59 | 0 | -0.42(-2.60%) |
Jun 04, 2013 | 16.27 | 16.36 | 15.91 | 16.01 | 0 | -0.17(-1.08%) |
Jun 03, 2013 | 16.08 | 16.22 | 15.93 | 16.18 | 1,229,088 | +0.19(+1.21%) |
May 31, 2013 | 16.32 | 16.34 | 15.96 | 15.99 | 809,457 | -0.33(-2.01%) |
May 30, 2013 | 16.47 | 16.59 | 16.32 | 16.32 | 0 | -0.16(-1.00%) |
May 29, 2013 | 16.51 | 16.55 | 16.34 | 16.48 | 307,251 | -0.15(-0.93%) |
May 28, 2013 | 16.71 | 17.04 | 16.55 | 16.64 | 1,014,494 | +0.09(+0.53%) |
May 24, 2013 | 16.41 | 16.60 | 16.14 | 16.55 | 0 | +0.11(+0.65%) |
May 23, 2013 | 16.17 | 16.50 | 16.10 | 16.44 | 0 | +0.06(+0.35%) |
May 22, 2013 | 16.78 | 16.78 | 16.24 | 16.39 | 0 | -0.41(-2.42%) |
May 21, 2013 | 16.25 | 17.27 | 16.01 | 16.79 | 0 | +0.58(+3.58%) |
May 20, 2013 | 16.15 | 16.35 | 15.98 | 16.21 | 0 | -0.02(-0.12%) |
May 17, 2013 | 16.25 | 16.34 | 16.11 | 16.23 | 0 | +0.08(+0.48%) |
May 16, 2013 | 16.24 | 16.28 | 15.92 | 16.15 | 865,845 | -0.14(-0.83%) |
May 15, 2013 | 16.13 | 16.35 | 16.00 | 16.29 | 0 | -0.34(-2.04%) |
May 13, 2013 | 16.87 | 16.87 | 16.56 | 16.63 | 0 | -0.23(-1.38%) |
May 10, 2013 | 16.75 | 16.95 | 16.61 | 16.86 | 0 | +0.08(+0.46%) |
May 09, 2013 | 16.71 | 16.88 | 16.66 | 16.78 | 0 | +0.09(+0.52%) |
May 08, 2013 | 16.56 | 16.71 | 16.47 | 16.70 | 0 | +0.03(+0.17%) |
May 07, 2013 | 16.21 | 16.71 | 16.19 | 16.67 | 0 | +0.48(+2.99%) |
May 06, 2013 | 15.96 | 16.39 | 15.91 | 16.18 | 0 | +0.03(+0.18%) |
May 03, 2013 | 16.93 | 16.80 | 15.75 | 16.15 | 0 | -0.65(-3.86%) |
May 02, 2013 | 16.93 | 17.00 | 16.71 | 16.80 | 1,082,231 | -0.08(-0.46%) |