Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 15.52 | 15.70 | 15.46 | 15.58 | 45,851 | -0.03(-0.19%) |
Jul 30, 2013 | 15.66 | 15.66 | 15.52 | 15.61 | 23,532 | -0.02(-0.13%) |
Jul 29, 2013 | 15.44 | 15.65 | 15.44 | 15.63 | 19,146 | -0.05(-0.32%) |
Jul 26, 2013 | 15.48 | 15.74 | 15.48 | 15.68 | 21,255 | -0.07(-0.44%) |
Jul 25, 2013 | 15.77 | 15.79 | 15.65 | 15.75 | 29,589 | +0.01(+0.06%) |
Jul 24, 2013 | 15.65 | 15.82 | 15.65 | 15.74 | 17,486 | -0.11(-0.69%) |
Jul 23, 2013 | 15.83 | 15.87 | 15.69 | 15.85 | 31,356 | +0.31(+1.99%) |
Jul 22, 2013 | 15.54 | 15.55 | 15.36 | 15.54 | 20,109 | +0.01(+0.06%) |
Jul 19, 2013 | 15.43 | 15.53 | 15.43 | 15.53 | 14,387 | +0.04(+0.26%) |
Jul 18, 2013 | 15.61 | 15.61 | 15.44 | 15.49 | 19,977 | -0.12(-0.77%) |
Jul 17, 2013 | 15.78 | 15.78 | 15.61 | 15.61 | 16,575 | -0.04(-0.26%) |
Jul 16, 2013 | 15.57 | 15.75 | 15.57 | 15.65 | 43,185 | -0.07(-0.45%) |
Jul 15, 2013 | 15.55 | 15.75 | 15.55 | 15.72 | 16,560 | +0.08(+0.51%) |
Jul 12, 2013 | 15.68 | 15.68 | 15.53 | 15.64 | 32,275 | -0.07(-0.44%) |
Jul 11, 2013 | 15.45 | 15.72 | 15.45 | 15.71 | 18,414 | +0.74(+4.94%) |
Jul 10, 2013 | 15.04 | 15.09 | 14.96 | 14.97 | 30,053 | -0.14(-0.93%) |
Jul 09, 2013 | 15.10 | 15.15 | 14.96 | 15.11 | 66,162 | +0.15(+1.00%) |
Jul 08, 2013 | 14.90 | 15.02 | 14.80 | 14.96 | 30,195 | -0.03(-0.23%) |
Jul 05, 2013 | 15.05 | 15.07 | 14.86 | 14.99 | 22,148 | +0.05(+0.37%) |
Jul 03, 2013 | 14.94 | 15.00 | 14.77 | 14.94 | 43,525 | -0.03(-0.20%) |
Jul 02, 2013 | 15.15 | 15.15 | 14.94 | 14.97 | 29,735 | +0.01(+0.07%) |
Jul 01, 2013 | 14.95 | 15.15 | 14.95 | 14.96 | 30,045 | -0.06(-0.43%) |
Jun 28, 2013 | 15.03 | 15.07 | 14.02 | 15.03 | 20,504 | -0.08(-0.56%) |
Jun 26, 2013 | 14.89 | 15.15 | 14.89 | 15.11 | 33,212 | +0.23(+1.55%) |
Jun 25, 2013 | 14.86 | 14.91 | 14.67 | 14.88 | 154,177 | +0.13(+0.88%) |
Jun 24, 2013 | 14.64 | 14.94 | 14.52 | 14.75 | 50,728 | -0.45(-2.96%) |
Jun 21, 2013 | 15.23 | 15.29 | 14.96 | 15.20 | 72,545 | +0.07(+0.46%) |
Jun 20, 2013 | 15.58 | 15.59 | 14.95 | 15.13 | 38,055 | -0.46(-2.95%) |
Jun 19, 2013 | 15.90 | 15.90 | 15.56 | 15.59 | 35,397 | -0.55(-3.41%) |
Jun 18, 2013 | 16.07 | 16.15 | 15.97 | 16.14 | 23,786 | +0.10(+0.62%) |
Jun 17, 2013 | 16.15 | 16.16 | 15.95 | 16.04 | 57,916 | +0.09(+0.56%) |
Jun 14, 2013 | 16.01 | 16.10 | 15.91 | 15.95 | 688,315 | -0.32(-1.97%) |
Jun 13, 2013 | 15.91 | 16.37 | 15.91 | 16.27 | 444,448 | +0.42(+2.65%) |
Jun 12, 2013 | 15.93 | 16.00 | 15.62 | 15.85 | 20,221 | -0.10(-0.63%) |
Jun 11, 2013 | 15.99 | 15.99 | 15.83 | 15.95 | 5,910 | -0.15(-0.93%) |
Jun 10, 2013 | 16.26 | 16.26 | 16.06 | 16.10 | 9,026 | -0.17(-1.04%) |
Jun 07, 2013 | 16.45 | 16.45 | 16.24 | 16.27 | 18,083 | -0.05(-0.31%) |
Jun 06, 2013 | 16.29 | 16.32 | 16.18 | 16.32 | 122,364 | -0.01(-0.06%) |
Jun 05, 2013 | 16.56 | 16.62 | 16.33 | 16.33 | 6,503 | -0.22(-1.33%) |
Jun 04, 2013 | 16.78 | 16.78 | 16.45 | 16.55 | 3,803 | -0.19(-1.14%) |
Jun 03, 2013 | 16.61 | 16.74 | 16.54 | 16.74 | 9,389 | -0.09(-0.53%) |
May 31, 2013 | 16.91 | 16.94 | 16.70 | 16.83 | 10,942 | -0.03(-0.18%) |
May 30, 2013 | 16.70 | 16.86 | 16.70 | 16.86 | 21,159 | +0.22(+1.32%) |
May 29, 2013 | 16.66 | 16.75 | 16.63 | 16.64 | 12,566 | -0.27(-1.60%) |
May 28, 2013 | 16.99 | 17.13 | 16.91 | 16.91 | 2,766 | +0.20(+1.20%) |
May 24, 2013 | 16.72 | 16.80 | 16.66 | 16.71 | 14,399 | -0.17(-1.01%) |
May 23, 2013 | 16.66 | 16.88 | 16.51 | 16.88 | 6,055 | -0.10(-0.59%) |
May 22, 2013 | 17.32 | 17.32 | 16.98 | 16.98 | 3,933 | -0.12(-0.71%) |
May 21, 2013 | 17.27 | 17.27 | 17.10 | 17.10 | 3,748 | -0.17(-0.98%) |
May 20, 2013 | 17.33 | 17.33 | 17.24 | 17.27 | 10,429 | +0.37(+2.19%) |
May 17, 2013 | 16.90 | 16.97 | 16.86 | 16.90 | 11,131 | +0.16(+0.96%) |
May 16, 2013 | 16.88 | 16.88 | 16.74 | 16.74 | 8,184 | -0.08(-0.48%) |
May 15, 2013 | 16.70 | 16.92 | 16.70 | 16.82 | 6,964 | +0.08(+0.45%) |
May 13, 2013 | 16.73 | 16.87 | 16.73 | 16.74 | 3,545 | -0.32(-1.85%) |
May 10, 2013 | 16.93 | 17.06 | 16.91 | 17.06 | 13,474 | +0.26(+1.55%) |
May 09, 2013 | 16.96 | 16.96 | 16.80 | 16.80 | 4,589 | -0.65(-3.72%) |
May 08, 2013 | 17.40 | 17.45 | 17.28 | 17.45 | 2,843 | -0.16(-0.91%) |
May 07, 2013 | 17.65 | 17.67 | 17.50 | 17.61 | 13,940 | +0.27(+1.56%) |
May 06, 2013 | 17.19 | 17.40 | 17.19 | 17.34 | 7,021 | +0.19(+1.11%) |
May 03, 2013 | 17.08 | 17.20 | 17.08 | 17.15 | 5,204 | +0.24(+1.42%) |
May 02, 2013 | 16.73 | 16.99 | 16.73 | 16.91 | 10,094 | +0.13(+0.77%) |