Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 16.15 | 16.29 | 16.10 | 16.20 | 403,198 | +0.10(+0.65%) |
Jul 30, 2013 | 16.05 | 16.20 | 16.05 | 16.09 | 504,685 | +0.11(+0.69%) |
Jul 29, 2013 | 15.96 | 16.24 | 15.79 | 15.98 | 565,446 | +0.26(+1.65%) |
Jul 26, 2013 | 15.52 | 15.74 | 15.44 | 15.72 | 449,075 | +0.12(+0.76%) |
Jul 25, 2013 | 15.59 | 15.73 | 15.51 | 15.60 | 445,319 | -0.04(-0.26%) |
Jul 24, 2013 | 15.66 | 15.85 | 15.61 | 15.64 | 372,058 | +0.00(+0.03%) |
Jul 23, 2013 | 15.88 | 15.88 | 15.59 | 15.64 | 234,324 | -0.17(-1.10%) |
Jul 22, 2013 | 15.75 | 15.84 | 15.72 | 15.81 | 151,654 | +0.07(+0.43%) |
Jul 19, 2013 | 15.74 | 15.78 | 15.69 | 15.74 | 117,635 | -0.04(-0.23%) |
Jul 18, 2013 | 15.58 | 15.78 | 15.58 | 15.78 | 274,222 | +0.25(+1.62%) |
Jul 17, 2013 | 15.38 | 15.53 | 15.37 | 15.53 | 257,950 | +0.17(+1.13%) |
Jul 16, 2013 | 15.26 | 15.38 | 15.24 | 15.36 | 334,667 | +0.07(+0.45%) |
Jul 15, 2013 | 15.47 | 15.47 | 15.28 | 15.29 | 329,479 | -0.16(-1.06%) |
Jul 12, 2013 | 15.29 | 15.45 | 15.26 | 15.45 | 225,383 | +0.12(+0.77%) |
Jul 11, 2013 | 15.33 | 15.35 | 15.16 | 15.33 | 213,994 | +0.19(+1.23%) |
Jul 10, 2013 | 15.17 | 15.21 | 15.06 | 15.15 | 377,388 | -0.05(-0.33%) |
Jul 09, 2013 | 15.24 | 15.31 | 15.13 | 15.20 | 243,351 | +0.06(+0.42%) |
Jul 08, 2013 | 15.13 | 15.26 | 15.09 | 15.13 | 211,306 | +0.05(+0.36%) |
Jul 05, 2013 | 15.00 | 15.10 | 14.90 | 15.08 | 153,816 | +0.18(+1.22%) |
Jul 03, 2013 | 14.95 | 14.96 | 14.85 | 14.90 | 141,950 | -0.09(-0.58%) |
Jul 02, 2013 | 15.04 | 15.26 | 14.93 | 14.98 | 768,214 | -0.08(-0.52%) |
Jul 01, 2013 | 14.94 | 15.07 | 14.90 | 15.06 | 443,661 | +0.18(+1.23%) |
Jun 28, 2013 | 14.84 | 14.91 | 14.74 | 14.88 | 528,041 | +0.00(+0.03%) |
Jun 27, 2013 | 14.61 | 14.93 | 14.61 | 14.87 | 461,242 | +0.32(+2.19%) |
Jun 26, 2013 | 14.50 | 14.59 | 14.48 | 14.55 | 219,666 | +0.14(+0.95%) |
Jun 25, 2013 | 14.27 | 14.46 | 14.20 | 14.42 | 352,973 | +0.21(+1.48%) |
Jun 24, 2013 | 13.86 | 14.26 | 13.81 | 14.21 | 799,398 | +0.20(+1.43%) |
Jun 21, 2013 | 14.23 | 14.23 | 13.78 | 14.01 | 2,248,284 | -0.16(-1.16%) |
Jun 20, 2013 | 14.35 | 14.37 | 14.15 | 14.17 | 990,930 | -0.30(-2.08%) |
Jun 19, 2013 | 14.69 | 14.73 | 14.46 | 14.47 | 465,388 | -0.28(-1.89%) |
Jun 18, 2013 | 14.74 | 14.77 | 14.68 | 14.75 | 731,844 | +0.01(+0.09%) |
Jun 17, 2013 | 14.89 | 14.89 | 14.60 | 14.74 | 406,823 | -0.04(-0.25%) |
Jun 14, 2013 | 14.90 | 14.94 | 14.74 | 14.77 | 297,087 | -0.16(-1.07%) |
Jun 13, 2013 | 14.86 | 14.95 | 14.64 | 14.93 | 977,051 | +0.12(+0.83%) |
Jun 12, 2013 | 15.22 | 15.24 | 14.75 | 14.81 | 579,930 | -0.33(-2.17%) |
Jun 11, 2013 | 15.27 | 15.31 | 15.06 | 15.14 | 372,779 | -0.20(-1.28%) |
Jun 10, 2013 | 15.59 | 15.59 | 15.31 | 15.33 | 486,887 | -0.21(-1.35%) |
Jun 07, 2013 | 15.45 | 15.57 | 15.34 | 15.54 | 247,699 | +0.16(+1.07%) |
Jun 06, 2013 | 15.24 | 15.38 | 15.09 | 15.38 | 258,364 | +0.12(+0.78%) |
Jun 05, 2013 | 15.42 | 15.51 | 15.25 | 15.26 | 431,422 | -0.21(-1.39%) |
Jun 04, 2013 | 15.48 | 15.58 | 15.29 | 15.47 | 511,583 | -0.02(-0.12%) |
Jun 03, 2013 | 15.61 | 15.68 | 15.32 | 15.49 | 196,200 | -0.09(-0.59%) |
May 31, 2013 | 15.73 | 15.83 | 15.57 | 15.58 | 323,971 | -0.17(-1.07%) |
May 30, 2013 | 15.66 | 15.77 | 15.62 | 15.75 | 339,186 | +0.10(+0.64%) |
May 29, 2013 | 15.62 | 15.71 | 15.47 | 15.65 | 363,410 | -0.02(-0.15%) |
May 28, 2013 | 15.67 | 15.81 | 15.59 | 15.68 | 234,629 | +0.15(+0.94%) |
May 24, 2013 | 15.60 | 15.60 | 15.46 | 15.53 | 85,513 | -0.11(-0.73%) |
May 23, 2013 | 15.54 | 15.67 | 15.48 | 15.64 | 222,262 | -0.06(-0.41%) |
May 22, 2013 | 15.83 | 15.96 | 15.62 | 15.71 | 197,016 | -0.15(-0.98%) |
May 21, 2013 | 15.96 | 15.99 | 15.85 | 15.86 | 202,754 | -0.10(-0.60%) |
May 20, 2013 | 15.88 | 16.06 | 15.85 | 15.96 | 244,459 | +0.02(+0.14%) |
May 17, 2013 | 16.09 | 16.10 | 15.92 | 15.94 | 266,903 | -0.10(-0.60%) |
May 16, 2013 | 16.06 | 16.11 | 15.98 | 16.03 | 283,523 | -0.05(-0.34%) |
May 15, 2013 | 15.91 | 16.10 | 15.85 | 16.09 | 247,068 | +0.39(+2.50%) |
May 13, 2013 | 15.68 | 15.72 | 15.58 | 15.69 | 214,818 | +0.03(+0.20%) |
May 10, 2013 | 15.68 | 15.68 | 15.56 | 15.66 | 332,189 | +0.03(+0.20%) |
May 09, 2013 | 15.75 | 15.78 | 15.59 | 15.63 | 183,393 | -0.10(-0.64%) |
May 08, 2013 | 15.61 | 15.75 | 15.61 | 15.73 | 159,479 | +0.09(+0.58%) |
May 07, 2013 | 15.67 | 15.68 | 15.60 | 15.64 | 150,580 | +0.03(+0.17%) |
May 06, 2013 | 15.52 | 15.68 | 15.48 | 15.61 | 149,449 | +0.14(+0.88%) |
May 03, 2013 | 15.53 | 15.52 | 15.44 | 15.48 | 182,553 | +0.14(+0.92%) |
May 02, 2013 | 15.29 | 15.34 | 15.16 | 15.34 | 432,654 | +0.03(+0.18%) |