Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 16.69 | 16.95 | 16.53 | 16.82 | 188,822 | -0.11(-0.65%) |
Jul 30, 2013 | 16.95 | 17.03 | 16.75 | 16.93 | 197,155 | +0.19(+1.14%) |
Jul 29, 2013 | 16.78 | 16.78 | 16.65 | 16.74 | 181,708 | -0.13(-0.77%) |
Jul 26, 2013 | 16.95 | 16.98 | 16.74 | 16.87 | 164,097 | -0.13(-0.76%) |
Jul 25, 2013 | 16.88 | 17.00 | 16.79 | 17.00 | 207,595 | +0.04(+0.24%) |
Jul 24, 2013 | 17.00 | 17.05 | 16.81 | 16.96 | 155,745 | +0.14(+0.83%) |
Jul 23, 2013 | 17.06 | 17.10 | 16.48 | 16.82 | 817,807 | -0.23(-1.35%) |
Jul 22, 2013 | 16.95 | 17.07 | 16.90 | 17.05 | 202,662 | +0.15(+0.89%) |
Jul 19, 2013 | 16.96 | 17.03 | 16.48 | 16.90 | 355,456 | -0.02(-0.12%) |
Jul 18, 2013 | 16.77 | 16.94 | 16.75 | 16.92 | 162,818 | +0.27(+1.62%) |
Jul 17, 2013 | 16.54 | 16.66 | 16.50 | 16.65 | 141,479 | +0.31(+1.90%) |
Jul 16, 2013 | 16.21 | 16.44 | 16.11 | 16.34 | 509,739 | +0.12(+0.74%) |
Jul 15, 2013 | 16.00 | 16.23 | 15.98 | 16.22 | 329,199 | +0.15(+0.93%) |
Jul 12, 2013 | 16.05 | 16.11 | 15.86 | 16.07 | 317,984 | -0.04(-0.25%) |
Jul 11, 2013 | 15.93 | 16.15 | 15.86 | 16.11 | 413,667 | +0.29(+1.83%) |
Jul 10, 2013 | 15.64 | 15.90 | 15.55 | 15.82 | 374,461 | +0.30(+1.93%) |
Jul 09, 2013 | 15.41 | 15.52 | 15.29 | 15.52 | 338,107 | +0.02(+0.13%) |
Jul 08, 2013 | 15.32 | 15.54 | 15.32 | 15.50 | 247,176 | +0.02(+0.13%) |
Jul 05, 2013 | 15.45 | 15.50 | 15.29 | 15.48 | 177,011 | +0.15(+0.98%) |
Jul 03, 2013 | 15.20 | 15.40 | 15.16 | 15.33 | 126,385 | +0.07(+0.46%) |
Jul 02, 2013 | 15.11 | 15.33 | 15.11 | 15.26 | 227,282 | +0.00(+0.00%) |
Jul 01, 2013 | 15.14 | 15.33 | 15.13 | 15.26 | 370,346 | +0.01(+0.07%) |
Jun 28, 2013 | 15.27 | 15.28 | 15.13 | 15.25 | 244,850 | -0.12(-0.78%) |
Jun 27, 2013 | 15.26 | 15.40 | 15.26 | 15.37 | 1,523,501 | +0.14(+0.92%) |
Jun 26, 2013 | 15.17 | 15.26 | 15.10 | 15.23 | 556,114 | -0.07(-0.46%) |
Jun 25, 2013 | 15.33 | 15.33 | 15.13 | 15.30 | 635,322 | +0.02(+0.13%) |
Jun 24, 2013 | 15.31 | 15.34 | 15.21 | 15.28 | 215,931 | -0.21(-1.36%) |
Jun 21, 2013 | 15.45 | 15.52 | 15.34 | 15.49 | 288,861 | +0.04(+0.26%) |
Jun 20, 2013 | 15.72 | 15.72 | 15.40 | 15.45 | 427,598 | -0.59(-3.68%) |
Jun 19, 2013 | 16.14 | 16.31 | 16.00 | 16.04 | 162,182 | +0.14(+0.88%) |
Jun 18, 2013 | 15.84 | 15.93 | 15.76 | 15.90 | 414,516 | -0.06(-0.38%) |
Jun 17, 2013 | 15.95 | 16.06 | 15.85 | 15.96 | 323,347 | +0.12(+0.76%) |
Jun 14, 2013 | 16.11 | 16.11 | 15.82 | 15.84 | 237,911 | -0.24(-1.49%) |
Jun 13, 2013 | 16.00 | 16.18 | 15.96 | 16.08 | 335,465 | -0.08(-0.50%) |
Jun 12, 2013 | 16.33 | 16.33 | 16.15 | 16.16 | 129,377 | -0.09(-0.55%) |
Jun 11, 2013 | 16.06 | 16.25 | 15.95 | 16.25 | 281,819 | -0.17(-1.04%) |
Jun 10, 2013 | 16.30 | 16.47 | 16.28 | 16.42 | 228,863 | +0.15(+0.92%) |
Jun 07, 2013 | 16.03 | 16.30 | 16.03 | 16.27 | 600,831 | +0.06(+0.36%) |
Jun 06, 2013 | 16.10 | 16.29 | 16.08 | 16.21 | 214,613 | +0.23(+1.45%) |
Jun 05, 2013 | 16.21 | 16.26 | 15.98 | 15.98 | 1,126,114 | -0.84(-4.99%) |
Jun 04, 2013 | 16.60 | 16.82 | 16.60 | 16.82 | 125,757 | +0.19(+1.14%) |
Jun 03, 2013 | 16.43 | 16.64 | 16.28 | 16.63 | 299,455 | -0.15(-0.89%) |
May 31, 2013 | 16.80 | 16.90 | 16.68 | 16.78 | 427,211 | -0.09(-0.53%) |
May 30, 2013 | 16.78 | 16.91 | 16.69 | 16.87 | 361,259 | -0.20(-1.17%) |
May 29, 2013 | 17.04 | 17.19 | 16.93 | 17.07 | 192,804 | -0.39(-2.23%) |
May 28, 2013 | 17.65 | 17.65 | 17.40 | 17.46 | 857,634 | +0.14(+0.81%) |
May 24, 2013 | 17.39 | 17.39 | 17.24 | 17.32 | 311,052 | -0.18(-1.03%) |
May 23, 2013 | 17.28 | 17.52 | 17.21 | 17.50 | 170,787 | +0.16(+0.92%) |
May 22, 2013 | 17.45 | 17.66 | 17.32 | 17.34 | 519,209 | -0.26(-1.48%) |
May 21, 2013 | 17.43 | 17.63 | 17.34 | 17.60 | 511,778 | -0.06(-0.34%) |
May 20, 2013 | 17.61 | 17.66 | 17.50 | 17.66 | 881,427 | +0.23(+1.32%) |
May 17, 2013 | 17.31 | 17.48 | 17.30 | 17.43 | 1,608,997 | +0.26(+1.51%) |
May 16, 2013 | 17.22 | 17.31 | 17.14 | 17.17 | 743,875 | -0.10(-0.58%) |
May 15, 2013 | 17.25 | 17.30 | 17.15 | 17.27 | 206,085 | -0.11(-0.63%) |
May 13, 2013 | 17.30 | 17.39 | 17.27 | 17.38 | 147,783 | -0.05(-0.29%) |
May 10, 2013 | 17.47 | 17.47 | 17.26 | 17.43 | 204,741 | -0.11(-0.63%) |
May 09, 2013 | 17.43 | 17.63 | 17.43 | 17.54 | 719,397 | -0.05(-0.28%) |
May 08, 2013 | 17.45 | 17.63 | 17.45 | 17.59 | 230,865 | +0.37(+2.15%) |
May 07, 2013 | 17.29 | 17.31 | 17.14 | 17.22 | 1,537,084 | -0.01(-0.06%) |
May 06, 2013 | 17.12 | 17.25 | 17.12 | 17.23 | 98,313 | +0.07(+0.41%) |
May 03, 2013 | 17.12 | 17.21 | 17.13 | 17.16 | 324,726 | +0.03(+0.18%) |
May 02, 2013 | 17.21 | 17.21 | 17.00 | 17.13 | 177,324 | -0.06(-0.35%) |