Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 17.96 | 18.01 | 17.72 | 17.85 | 638,692 | -0.14(-0.78%) |
Jul 30, 2013 | 18.02 | 18.17 | 17.91 | 17.99 | 360,004 | +0.04(+0.22%) |
Jul 29, 2013 | 17.90 | 18.05 | 17.84 | 17.95 | 329,205 | +0.03(+0.15%) |
Jul 26, 2013 | 17.86 | 17.98 | 17.77 | 17.92 | 241,016 | -0.03(-0.15%) |
Jul 25, 2013 | 17.75 | 17.96 | 17.75 | 17.95 | 390,218 | +0.16(+0.90%) |
Jul 24, 2013 | 18.10 | 18.13 | 17.75 | 17.79 | 293,890 | -0.29(-1.59%) |
Jul 23, 2013 | 18.08 | 18.17 | 17.99 | 18.08 | 382,034 | +0.03(+0.15%) |
Jul 22, 2013 | 17.99 | 18.12 | 17.99 | 18.05 | 319,203 | +0.06(+0.34%) |
Jul 19, 2013 | 17.94 | 18.06 | 17.88 | 17.99 | 564,621 | +0.03(+0.19%) |
Jul 18, 2013 | 17.88 | 18.00 | 17.84 | 17.96 | 357,285 | +0.14(+0.79%) |
Jul 17, 2013 | 17.86 | 17.90 | 17.78 | 17.82 | 209,891 | +0.03(+0.19%) |
Jul 16, 2013 | 17.89 | 17.90 | 17.69 | 17.78 | 476,024 | -0.07(-0.41%) |
Jul 15, 2013 | 17.49 | 17.90 | 17.48 | 17.86 | 584,152 | +0.33(+1.87%) |
Jul 12, 2013 | 17.51 | 17.54 | 17.41 | 17.53 | 440,703 | +0.05(+0.27%) |
Jul 11, 2013 | 17.45 | 17.51 | 17.41 | 17.48 | 503,747 | +0.17(+1.01%) |
Jul 10, 2013 | 17.30 | 17.37 | 17.25 | 17.31 | 555,417 | +0.00(+0.00%) |
Jul 09, 2013 | 17.19 | 17.46 | 17.14 | 17.31 | 654,030 | +0.17(+0.98%) |
Jul 08, 2013 | 16.88 | 17.22 | 16.80 | 17.14 | 801,589 | +0.31(+1.83%) |
Jul 05, 2013 | 16.86 | 16.87 | 16.62 | 16.83 | 371,939 | +0.01(+0.08%) |
Jul 03, 2013 | 16.66 | 16.92 | 16.62 | 16.82 | 557,873 | +0.06(+0.36%) |
Jul 02, 2013 | 16.72 | 16.96 | 16.65 | 16.76 | 646,606 | +0.03(+0.16%) |
Jul 01, 2013 | 17.04 | 17.07 | 16.67 | 16.73 | 671,842 | -0.21(-1.26%) |
Jun 28, 2013 | 16.76 | 17.03 | 16.72 | 16.95 | 1,045,508 | +0.18(+1.08%) |
Jun 27, 2013 | 16.74 | 16.89 | 16.72 | 16.76 | 544,229 | +0.09(+0.52%) |
Jun 26, 2013 | 16.61 | 16.72 | 16.46 | 16.68 | 678,125 | +0.14(+0.85%) |
Jun 25, 2013 | 16.43 | 16.60 | 16.35 | 16.54 | 625,002 | +0.20(+1.23%) |
Jun 24, 2013 | 16.19 | 16.46 | 16.10 | 16.34 | 807,169 | -0.04(-0.25%) |
Jun 21, 2013 | 16.14 | 16.42 | 16.05 | 16.38 | 1,627,037 | +0.33(+2.04%) |
Jun 20, 2013 | 16.24 | 16.30 | 15.96 | 16.05 | 1,051,003 | -0.28(-1.72%) |
Jun 19, 2013 | 16.74 | 16.74 | 16.31 | 16.33 | 1,124,647 | -0.42(-2.48%) |
Jun 18, 2013 | 16.66 | 16.77 | 16.54 | 16.74 | 556,874 | +0.11(+0.68%) |
Jun 17, 2013 | 16.74 | 16.83 | 16.59 | 16.63 | 550,850 | -0.03(-0.16%) |
Jun 14, 2013 | 16.63 | 16.78 | 16.53 | 16.66 | 619,789 | +0.09(+0.53%) |
Jun 13, 2013 | 16.31 | 16.58 | 16.21 | 16.57 | 902,905 | +0.27(+1.64%) |
Jun 12, 2013 | 16.70 | 16.71 | 16.24 | 16.30 | 1,037,017 | -0.21(-1.30%) |
Jun 11, 2013 | 16.52 | 16.73 | 16.40 | 16.52 | 965,390 | -0.09(-0.56%) |
Jun 10, 2013 | 16.74 | 16.79 | 16.47 | 16.61 | 1,191,108 | -0.13(-0.76%) |
Jun 07, 2013 | 16.80 | 16.87 | 16.62 | 16.74 | 846,769 | -0.01(-0.08%) |
Jun 06, 2013 | 16.64 | 16.82 | 16.48 | 16.75 | 971,755 | +0.11(+0.64%) |
Jun 05, 2013 | 16.87 | 16.89 | 16.49 | 16.64 | 1,314,705 | -0.29(-1.74%) |
Jun 04, 2013 | 17.33 | 17.33 | 16.83 | 16.94 | 1,524,931 | -0.54(-3.10%) |
Jun 03, 2013 | 17.49 | 17.60 | 17.28 | 17.48 | 645,357 | -0.04(-0.23%) |
May 31, 2013 | 17.61 | 17.85 | 17.51 | 17.52 | 678,630 | -0.21(-1.17%) |
May 30, 2013 | 17.71 | 18.07 | 17.68 | 17.73 | 609,754 | +0.13(+0.72%) |
May 29, 2013 | 17.84 | 17.96 | 17.45 | 17.60 | 1,126,438 | -0.33(-1.83%) |
May 28, 2013 | 17.99 | 18.09 | 17.82 | 17.93 | 420,694 | +0.05(+0.26%) |
May 24, 2013 | 18.02 | 18.06 | 17.82 | 17.88 | 515,589 | -0.18(-1.00%) |
May 23, 2013 | 18.08 | 18.20 | 17.73 | 18.06 | 834,922 | -0.15(-0.81%) |
May 22, 2013 | 18.75 | 18.87 | 18.15 | 18.21 | 649,037 | -0.52(-2.79%) |
May 21, 2013 | 18.60 | 18.73 | 18.51 | 18.73 | 508,073 | +0.13(+0.72%) |
May 20, 2013 | 18.67 | 18.79 | 18.58 | 18.60 | 665,922 | -0.09(-0.47%) |
May 17, 2013 | 18.53 | 18.69 | 18.38 | 18.69 | 566,558 | +0.17(+0.93%) |
May 16, 2013 | 18.53 | 18.64 | 18.48 | 18.51 | 428,245 | -0.05(-0.28%) |
May 15, 2013 | 18.30 | 18.67 | 18.28 | 18.57 | 592,281 | +0.50(+2.79%) |
May 13, 2013 | 18.13 | 18.21 | 18.02 | 18.06 | 407,189 | -0.12(-0.66%) |
May 10, 2013 | 18.21 | 18.27 | 18.12 | 18.18 | 293,362 | +0.00(+0.00%) |
May 09, 2013 | 18.57 | 18.57 | 18.14 | 18.18 | 562,843 | -0.34(-1.82%) |
May 08, 2013 | 18.47 | 18.52 | 18.33 | 18.52 | 535,122 | -0.09(-0.46%) |
May 07, 2013 | 18.55 | 18.66 | 18.53 | 18.61 | 475,966 | +0.07(+0.39%) |
May 06, 2013 | 18.59 | 18.65 | 18.47 | 18.53 | 460,098 | -0.05(-0.29%) |
May 03, 2013 | 18.59 | 18.70 | 18.51 | 18.59 | 419,979 | +0.15(+0.79%) |
May 02, 2013 | 18.39 | 18.48 | 18.26 | 18.44 | 602,508 | +0.07(+0.40%) |