Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 16.52 | 16.73 | 16.36 | 16.49 | 854,503 | -0.04(-0.22%) |
Jul 30, 2013 | 16.53 | 16.59 | 16.43 | 16.53 | 983,123 | +0.05(+0.27%) |
Jul 29, 2013 | 16.56 | 16.61 | 16.43 | 16.48 | 767,080 | -0.10(-0.60%) |
Jul 26, 2013 | 16.35 | 16.68 | 16.32 | 16.58 | 764,324 | +0.13(+0.77%) |
Jul 25, 2013 | 16.39 | 16.54 | 16.33 | 16.45 | 634,392 | +0.06(+0.39%) |
Jul 24, 2013 | 16.31 | 16.54 | 16.29 | 16.39 | 1,525,996 | +0.11(+0.67%) |
Jul 23, 2013 | 16.34 | 16.43 | 16.17 | 16.28 | 818,127 | -0.04(-0.22%) |
Jul 22, 2013 | 16.12 | 16.41 | 16.05 | 16.32 | 800,642 | +0.26(+1.64%) |
Jul 19, 2013 | 15.97 | 16.10 | 15.86 | 16.05 | 733,570 | +0.05(+0.28%) |
Jul 18, 2013 | 15.75 | 16.05 | 15.73 | 16.01 | 1,199,728 | +0.37(+2.38%) |
Jul 17, 2013 | 15.59 | 15.76 | 15.51 | 15.64 | 771,770 | +0.06(+0.41%) |
Jul 16, 2013 | 15.66 | 15.67 | 15.48 | 15.57 | 711,491 | -0.05(-0.29%) |
Jul 15, 2013 | 15.56 | 15.67 | 15.47 | 15.62 | 958,667 | +0.17(+1.11%) |
Jul 12, 2013 | 15.18 | 15.50 | 15.16 | 15.45 | 736,733 | +0.29(+1.91%) |
Jul 11, 2013 | 15.06 | 15.16 | 14.86 | 15.16 | 745,336 | +0.26(+1.76%) |
Jul 10, 2013 | 14.83 | 14.94 | 14.70 | 14.89 | 581,678 | +0.11(+0.74%) |
Jul 09, 2013 | 14.88 | 14.95 | 14.78 | 14.79 | 1,180,425 | +0.17(+1.18%) |
Jul 08, 2013 | 14.32 | 14.70 | 14.31 | 14.61 | 507,764 | +0.31(+2.15%) |
Jul 05, 2013 | 14.45 | 14.58 | 14.27 | 14.31 | 760,179 | +0.06(+0.45%) |
Jul 03, 2013 | 14.29 | 14.32 | 14.17 | 14.24 | 206,529 | -0.06(-0.44%) |
Jul 02, 2013 | 14.42 | 14.44 | 14.24 | 14.31 | 651,341 | -0.10(-0.69%) |
Jul 01, 2013 | 14.29 | 14.50 | 14.23 | 14.41 | 863,003 | +0.18(+1.27%) |
Jun 28, 2013 | 14.26 | 14.30 | 14.14 | 14.22 | 1,066,734 | -0.05(-0.32%) |
Jun 27, 2013 | 14.39 | 14.42 | 14.26 | 14.27 | 787,802 | +0.00(+0.00%) |
Jun 26, 2013 | 14.44 | 14.48 | 14.21 | 14.27 | 628,999 | -0.03(-0.19%) |
Jun 25, 2013 | 14.31 | 14.43 | 14.24 | 14.30 | 862,485 | +0.07(+0.51%) |
Jun 24, 2013 | 14.36 | 14.36 | 14.02 | 14.22 | 807,862 | -0.28(-1.94%) |
Jun 21, 2013 | 14.66 | 14.70 | 14.41 | 14.50 | 1,160,105 | -0.13(-0.87%) |
Jun 20, 2013 | 14.68 | 14.79 | 14.47 | 14.63 | 785,391 | -0.17(-1.16%) |
Jun 19, 2013 | 14.93 | 14.99 | 14.78 | 14.80 | 941,026 | -0.10(-0.67%) |
Jun 18, 2013 | 14.93 | 14.97 | 14.81 | 14.90 | 590,369 | +0.04(+0.24%) |
Jun 17, 2013 | 14.77 | 14.99 | 14.75 | 14.87 | 726,217 | +0.18(+1.23%) |
Jun 14, 2013 | 14.81 | 14.90 | 14.58 | 14.69 | 491,064 | -0.12(-0.80%) |
Jun 13, 2013 | 14.60 | 14.88 | 14.52 | 14.80 | 310,675 | +0.22(+1.49%) |
Jun 12, 2013 | 14.72 | 14.79 | 14.44 | 14.59 | 473,845 | -0.05(-0.37%) |
Jun 11, 2013 | 14.68 | 14.85 | 14.60 | 14.64 | 578,887 | -0.29(-1.94%) |
Jun 10, 2013 | 14.95 | 14.99 | 14.76 | 14.93 | 542,272 | +0.06(+0.43%) |
Jun 07, 2013 | 14.83 | 14.97 | 14.74 | 14.87 | 453,209 | +0.13(+0.86%) |
Jun 06, 2013 | 14.54 | 14.74 | 14.37 | 14.74 | 339,551 | +0.23(+1.56%) |
Jun 05, 2013 | 14.68 | 14.80 | 14.49 | 14.51 | 831,470 | -0.19(-1.29%) |
Jun 04, 2013 | 14.87 | 15.04 | 14.55 | 14.70 | 525,300 | -0.15(-1.04%) |
Jun 03, 2013 | 14.69 | 14.89 | 14.44 | 14.86 | 865,069 | +0.18(+1.23%) |
May 31, 2013 | 14.67 | 14.89 | 14.58 | 14.68 | 730,723 | -0.09(-0.61%) |
May 30, 2013 | 14.78 | 14.89 | 14.68 | 14.77 | 2,796,958 | +0.06(+0.43%) |
May 29, 2013 | 14.54 | 14.75 | 14.50 | 14.70 | 347,279 | +0.05(+0.37%) |
May 28, 2013 | 14.43 | 14.70 | 14.40 | 14.65 | 800,585 | +0.38(+2.67%) |
May 24, 2013 | 14.23 | 14.28 | 14.09 | 14.27 | 317,659 | -0.08(-0.57%) |
May 23, 2013 | 14.12 | 14.37 | 13.98 | 14.35 | 630,976 | +0.13(+0.89%) |
May 22, 2013 | 14.33 | 14.52 | 14.21 | 14.22 | 731,409 | -0.13(-0.88%) |
May 21, 2013 | 14.34 | 14.39 | 14.21 | 14.35 | 324,563 | +0.03(+0.19%) |
May 20, 2013 | 14.33 | 14.36 | 14.25 | 14.32 | 580,081 | -0.04(-0.25%) |
May 17, 2013 | 14.40 | 14.52 | 14.32 | 14.36 | 758,921 | -0.02(-0.13%) |
May 16, 2013 | 14.45 | 14.50 | 14.28 | 14.38 | 503,679 | -0.12(-0.81%) |
May 15, 2013 | 14.58 | 14.68 | 14.48 | 14.50 | 769,944 | +0.20(+1.39%) |
May 13, 2013 | 14.33 | 14.35 | 14.17 | 14.30 | 1,220,278 | -0.07(-0.50%) |
May 10, 2013 | 14.33 | 14.37 | 14.22 | 14.37 | 643,289 | +0.03(+0.19%) |
May 09, 2013 | 14.40 | 14.49 | 14.22 | 14.34 | 569,545 | -0.09(-0.63%) |
May 08, 2013 | 14.31 | 14.46 | 14.25 | 14.43 | 796,298 | +0.10(+0.70%) |
May 07, 2013 | 14.05 | 14.33 | 14.03 | 14.33 | 1,036,357 | +0.27(+1.93%) |
May 06, 2013 | 13.99 | 14.06 | 13.93 | 14.06 | 716,509 | +0.12(+0.84%) |
May 03, 2013 | 13.83 | 14.02 | 13.66 | 13.94 | 1,041,594 | +0.28(+2.06%) |
May 02, 2013 | 14.95 | 14.95 | 13.39 | 13.66 | 736,921 | +0.08(+0.60%) |