Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 17.08 | 17.11 | 16.70 | 16.81 | 99,608 | -0.21(-1.23%) |
Jul 30, 2013 | 16.80 | 17.33 | 16.80 | 17.02 | 103,657 | +0.29(+1.73%) |
Jul 29, 2013 | 16.87 | 16.87 | 16.60 | 16.73 | 67,562 | -0.17(-1.01%) |
Jul 26, 2013 | 16.99 | 17.04 | 16.81 | 16.90 | 76,194 | -0.22(-1.29%) |
Jul 25, 2013 | 17.13 | 17.17 | 16.94 | 17.12 | 86,499 | +0.04(+0.23%) |
Jul 24, 2013 | 17.50 | 17.50 | 17.06 | 17.08 | 37,835 | -0.34(-1.95%) |
Jul 23, 2013 | 17.61 | 17.70 | 17.37 | 17.42 | 45,731 | -0.18(-1.02%) |
Jul 22, 2013 | 17.07 | 17.68 | 17.07 | 17.60 | 79,809 | +0.53(+3.10%) |
Jul 19, 2013 | 17.22 | 17.24 | 17.00 | 17.07 | 131,586 | -0.17(-0.99%) |
Jul 18, 2013 | 17.24 | 17.48 | 17.20 | 17.24 | 82,671 | +0.03(+0.17%) |
Jul 17, 2013 | 17.41 | 17.46 | 17.15 | 17.21 | 46,699 | -0.12(-0.69%) |
Jul 16, 2013 | 17.38 | 17.57 | 17.28 | 17.33 | 76,652 | -0.08(-0.46%) |
Jul 15, 2013 | 17.41 | 17.70 | 17.22 | 17.41 | 188,408 | +0.07(+0.40%) |
Jul 12, 2013 | 17.26 | 17.37 | 17.00 | 17.34 | 253,910 | +0.00(+0.00%) |
Jul 11, 2013 | 17.20 | 17.41 | 16.95 | 17.34 | 163,453 | -0.16(-0.91%) |
Jul 10, 2013 | 17.61 | 17.70 | 17.46 | 17.50 | 93,435 | -0.08(-0.46%) |
Jul 09, 2013 | 17.48 | 17.96 | 17.40 | 17.58 | 251,241 | +0.18(+1.03%) |
Jul 08, 2013 | 17.31 | 17.57 | 17.25 | 17.40 | 234,883 | -0.04(-0.23%) |
Jul 05, 2013 | 17.50 | 17.56 | 17.09 | 17.44 | 266,816 | +0.05(+0.29%) |
Jul 03, 2013 | 17.51 | 17.51 | 17.21 | 17.39 | 99,536 | -0.08(-0.46%) |
Jul 02, 2013 | 17.31 | 17.53 | 17.27 | 17.47 | 353,131 | +0.11(+0.63%) |
Jul 01, 2013 | 17.58 | 17.73 | 17.25 | 17.36 | 150,959 | -0.22(-1.25%) |
Jun 28, 2013 | 17.45 | 17.90 | 17.45 | 17.58 | 585,383 | +0.51(+2.99%) |
Jun 26, 2013 | 17.65 | 18.27 | 16.76 | 17.07 | 1,209,960 | -3.37(-16.49%) |
Jun 25, 2013 | 20.83 | 20.92 | 20.38 | 20.44 | 128,628 | -0.43(-2.06%) |
Jun 24, 2013 | 21.20 | 21.20 | 20.47 | 20.87 | 113,084 | -0.46(-2.16%) |
Jun 21, 2013 | 21.48 | 21.56 | 21.01 | 21.33 | 214,614 | -0.08(-0.37%) |
Jun 20, 2013 | 21.85 | 21.95 | 21.34 | 21.41 | 126,899 | -0.64(-2.90%) |
Jun 19, 2013 | 21.94 | 22.37 | 21.94 | 22.05 | 223,964 | +0.05(+0.23%) |
Jun 18, 2013 | 21.89 | 22.10 | 21.85 | 22.00 | 73,433 | +0.08(+0.36%) |
Jun 17, 2013 | 21.81 | 22.00 | 21.65 | 21.92 | 176,576 | +0.33(+1.53%) |
Jun 14, 2013 | 21.43 | 21.67 | 21.41 | 21.59 | 175,524 | +0.10(+0.47%) |
Jun 13, 2013 | 21.36 | 21.61 | 21.29 | 21.49 | 96,903 | +0.07(+0.33%) |
Jun 12, 2013 | 21.57 | 21.65 | 21.23 | 21.42 | 69,678 | -0.09(-0.42%) |
Jun 11, 2013 | 21.35 | 21.64 | 21.24 | 21.51 | 120,328 | +0.02(+0.09%) |
Jun 10, 2013 | 21.88 | 21.88 | 21.46 | 21.49 | 39,809 | -0.31(-1.42%) |
Jun 07, 2013 | 21.85 | 22.06 | 21.60 | 21.80 | 116,860 | +0.16(+0.74%) |
Jun 06, 2013 | 21.48 | 21.66 | 21.28 | 21.64 | 138,500 | +0.23(+1.07%) |
Jun 05, 2013 | 21.42 | 21.57 | 21.21 | 21.41 | 483,406 | -0.01(-0.05%) |
Jun 04, 2013 | 21.53 | 21.60 | 21.24 | 21.42 | 76,054 | -0.15(-0.70%) |
Jun 03, 2013 | 21.48 | 21.74 | 21.31 | 21.57 | 133,149 | +0.19(+0.89%) |
May 31, 2013 | 21.33 | 21.65 | 21.18 | 21.38 | 94,644 | -0.06(-0.28%) |
May 30, 2013 | 21.57 | 21.61 | 21.00 | 21.44 | 687,949 | -0.21(-0.97%) |
May 29, 2013 | 21.54 | 21.76 | 21.36 | 21.65 | 75,607 | -0.01(-0.05%) |
May 28, 2013 | 21.45 | 21.74 | 21.38 | 21.66 | 73,640 | +0.36(+1.69%) |
May 24, 2013 | 20.96 | 21.32 | 20.85 | 21.30 | 111,967 | +0.31(+1.48%) |
May 23, 2013 | 20.93 | 21.03 | 20.55 | 20.99 | 67,787 | -0.09(-0.43%) |
May 22, 2013 | 21.11 | 22.14 | 20.87 | 21.08 | 140,769 | -0.08(-0.38%) |
May 21, 2013 | 20.97 | 21.17 | 20.77 | 21.16 | 45,629 | +0.14(+0.67%) |
May 20, 2013 | 20.93 | 21.16 | 20.77 | 21.02 | 165,878 | +0.07(+0.33%) |
May 17, 2013 | 21.10 | 21.22 | 20.91 | 20.95 | 85,757 | -0.02(-0.10%) |
May 16, 2013 | 20.76 | 21.29 | 20.71 | 20.97 | 118,473 | +0.22(+1.06%) |
May 15, 2013 | 20.67 | 20.88 | 20.61 | 20.75 | 168,213 | +0.36(+1.77%) |
May 13, 2013 | 20.26 | 20.48 | 20.17 | 20.39 | 82,127 | +0.07(+0.34%) |
May 10, 2013 | 20.27 | 20.41 | 20.20 | 20.32 | 119,509 | +0.04(+0.20%) |
May 09, 2013 | 20.01 | 20.38 | 20.00 | 20.28 | 120,026 | +0.26(+1.30%) |
May 08, 2013 | 19.60 | 20.10 | 19.48 | 20.02 | 288,436 | +0.34(+1.73%) |
May 07, 2013 | 19.38 | 19.70 | 19.33 | 19.68 | 199,451 | +0.33(+1.71%) |
May 06, 2013 | 19.26 | 19.54 | 19.13 | 19.35 | 112,240 | +0.15(+0.78%) |
May 03, 2013 | 19.05 | 19.38 | 18.92 | 19.20 | 72,475 | +0.28(+1.48%) |
May 02, 2013 | 18.96 | 19.11 | 18.83 | 18.92 | 113,988 | -0.02(-0.11%) |