Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 17.50 | 17.62 | 17.32 | 17.47 | 251,163 | +0.01(+0.06%) |
Jul 30, 2013 | 17.60 | 17.76 | 17.36 | 17.46 | 140,893 | -0.11(-0.62%) |
Jul 29, 2013 | 17.56 | 17.64 | 17.46 | 17.57 | 149,167 | -0.02(-0.11%) |
Jul 26, 2013 | 17.57 | 17.68 | 17.42 | 17.59 | 313,350 | -0.04(-0.23%) |
Jul 25, 2013 | 17.64 | 17.65 | 17.40 | 17.63 | 231,565 | +0.00(+0.00%) |
Jul 24, 2013 | 17.47 | 17.74 | 17.45 | 17.63 | 573,353 | +0.22(+1.26%) |
Jul 23, 2013 | 17.58 | 17.59 | 17.35 | 17.41 | 156,118 | -0.11(-0.63%) |
Jul 22, 2013 | 17.48 | 17.72 | 17.42 | 17.52 | 254,858 | +0.10(+0.57%) |
Jul 19, 2013 | 17.58 | 17.58 | 17.21 | 17.42 | 332,174 | -0.14(-0.79%) |
Jul 18, 2013 | 17.48 | 17.67 | 17.38 | 17.56 | 254,384 | +0.14(+0.80%) |
Jul 17, 2013 | 17.46 | 17.48 | 17.33 | 17.42 | 258,162 | +0.00(+0.00%) |
Jul 16, 2013 | 17.56 | 17.60 | 17.40 | 17.42 | 143,952 | -0.12(-0.68%) |
Jul 15, 2013 | 17.70 | 17.70 | 17.46 | 17.54 | 225,353 | -0.10(-0.57%) |
Jul 12, 2013 | 17.79 | 17.86 | 17.60 | 17.64 | 285,173 | -0.09(-0.51%) |
Jul 11, 2013 | 17.86 | 18.03 | 17.67 | 17.73 | 234,821 | +0.02(+0.11%) |
Jul 10, 2013 | 17.74 | 17.95 | 17.64 | 17.71 | 255,652 | -0.15(-0.84%) |
Jul 09, 2013 | 17.81 | 17.98 | 17.71 | 17.86 | 263,854 | +0.14(+0.79%) |
Jul 08, 2013 | 17.56 | 17.81 | 17.53 | 17.72 | 194,336 | +0.16(+0.91%) |
Jul 05, 2013 | 17.69 | 17.70 | 17.45 | 17.56 | 225,473 | -0.03(-0.17%) |
Jul 03, 2013 | 17.36 | 17.59 | 17.23 | 17.59 | 232,490 | +0.15(+0.86%) |
Jul 02, 2013 | 17.54 | 17.65 | 17.41 | 17.44 | 380,861 | -0.01(-0.06%) |
Jul 01, 2013 | 17.45 | 17.58 | 17.37 | 17.45 | 344,393 | +0.04(+0.23%) |
Jun 28, 2013 | 17.26 | 17.60 | 17.23 | 17.41 | 663,634 | +0.16(+0.92%) |
Jun 27, 2013 | 16.92 | 17.25 | 16.81 | 17.25 | 481,628 | +0.43(+2.55%) |
Jun 26, 2013 | 16.92 | 17.05 | 16.60 | 16.82 | 301,628 | +0.01(+0.06%) |
Jun 25, 2013 | 16.69 | 17.00 | 16.64 | 16.81 | 615,704 | +0.21(+1.26%) |
Jun 24, 2013 | 16.46 | 16.66 | 16.12 | 16.60 | 485,895 | +0.05(+0.30%) |
Jun 21, 2013 | 16.51 | 16.63 | 16.41 | 16.55 | 482,833 | +0.10(+0.61%) |
Jun 20, 2013 | 16.41 | 16.56 | 16.32 | 16.45 | 421,418 | -0.05(-0.30%) |
Jun 19, 2013 | 16.82 | 17.04 | 16.49 | 16.50 | 369,285 | -0.35(-2.07%) |
Jun 18, 2013 | 16.67 | 16.91 | 16.58 | 16.85 | 322,823 | +0.23(+1.38%) |
Jun 17, 2013 | 16.61 | 16.66 | 16.44 | 16.62 | 419,342 | +0.11(+0.66%) |
Jun 14, 2013 | 16.68 | 16.89 | 16.48 | 16.51 | 275,916 | -0.08(-0.48%) |
Jun 13, 2013 | 16.44 | 16.69 | 16.31 | 16.59 | 311,655 | +0.15(+0.91%) |
Jun 12, 2013 | 16.57 | 16.72 | 16.37 | 16.45 | 178,949 | -0.01(-0.06%) |
Jun 11, 2013 | 16.69 | 16.69 | 16.44 | 16.45 | 216,951 | -0.31(-1.84%) |
Jun 10, 2013 | 16.85 | 16.92 | 16.65 | 16.76 | 227,012 | -0.09(-0.53%) |
Jun 07, 2013 | 17.13 | 17.13 | 16.74 | 16.85 | 207,181 | -0.08(-0.47%) |
Jun 06, 2013 | 16.80 | 16.98 | 16.63 | 16.93 | 373,966 | +0.12(+0.71%) |
Jun 05, 2013 | 17.35 | 17.38 | 16.80 | 16.81 | 407,258 | -0.50(-2.88%) |
Jun 04, 2013 | 17.17 | 17.38 | 17.14 | 17.31 | 241,107 | +0.11(+0.64%) |
Jun 03, 2013 | 17.32 | 17.32 | 17.00 | 17.20 | 256,680 | -0.08(-0.46%) |
May 31, 2013 | 17.20 | 17.35 | 17.12 | 17.28 | 369,278 | +0.06(+0.35%) |
May 30, 2013 | 16.93 | 17.67 | 16.76 | 17.22 | 1,018,513 | +0.50(+2.98%) |
May 29, 2013 | 16.25 | 16.79 | 16.25 | 16.72 | 338,503 | +0.40(+2.44%) |
May 28, 2013 | 16.48 | 16.59 | 16.26 | 16.33 | 172,363 | +0.06(+0.37%) |
May 24, 2013 | 16.22 | 16.36 | 16.02 | 16.27 | 218,011 | -0.02(-0.12%) |
May 23, 2013 | 16.21 | 16.37 | 16.03 | 16.29 | 203,576 | -0.02(-0.12%) |
May 22, 2013 | 16.49 | 16.65 | 16.26 | 16.31 | 213,587 | -0.18(-1.09%) |
May 21, 2013 | 16.30 | 16.54 | 16.26 | 16.48 | 258,777 | +0.15(+0.92%) |
May 20, 2013 | 16.44 | 16.51 | 16.32 | 16.34 | 226,295 | -0.12(-0.73%) |
May 17, 2013 | 16.54 | 16.62 | 16.43 | 16.45 | 284,898 | -0.05(-0.30%) |
May 16, 2013 | 16.95 | 17.06 | 16.46 | 16.50 | 377,442 | -0.45(-2.65%) |
May 15, 2013 | 16.55 | 16.95 | 16.52 | 16.95 | 478,756 | +0.43(+2.60%) |
May 13, 2013 | 16.48 | 16.57 | 16.34 | 16.52 | 184,268 | +0.06(+0.36%) |
May 10, 2013 | 16.57 | 16.65 | 16.42 | 16.46 | 176,030 | -0.14(-0.84%) |
May 09, 2013 | 16.57 | 16.71 | 16.45 | 16.60 | 291,510 | +0.02(+0.12%) |
May 08, 2013 | 16.41 | 16.63 | 16.26 | 16.58 | 461,508 | +0.32(+1.96%) |
May 07, 2013 | 15.98 | 16.41 | 15.98 | 16.27 | 744,204 | +0.39(+2.45%) |
May 06, 2013 | 15.94 | 16.05 | 15.80 | 15.88 | 207,048 | -0.07(-0.44%) |
May 03, 2013 | 15.96 | 16.08 | 15.93 | 15.95 | 258,765 | +0.00(+0.00%) |
May 02, 2013 | 15.83 | 16.07 | 15.79 | 15.95 | 346,008 | +0.20(+1.27%) |