Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 17.87 | 18.55 | 16.54 | 17.64 | 0 | -0.12(-0.69%) |
Jul 30, 2013 | 18.36 | 18.36 | 17.62 | 17.76 | 0 | -0.44(-2.43%) |
Jul 29, 2013 | 18.48 | 18.57 | 18.09 | 18.21 | 0 | -0.37(-2.01%) |
Jul 26, 2013 | 18.35 | 18.70 | 18.29 | 18.58 | 0 | +0.02(+0.09%) |
Jul 25, 2013 | 18.19 | 18.73 | 18.16 | 18.56 | 0 | +0.38(+2.10%) |
Jul 24, 2013 | 17.72 | 18.49 | 17.72 | 18.18 | 0 | +0.63(+3.62%) |
Jul 23, 2013 | 18.00 | 18.05 | 17.40 | 17.55 | 0 | -0.41(-2.28%) |
Jul 22, 2013 | 18.22 | 18.30 | 17.80 | 17.96 | 0 | -0.41(-2.22%) |
Jul 19, 2013 | 18.29 | 18.40 | 18.26 | 18.36 | 0 | -0.04(-0.24%) |
Jul 18, 2013 | 18.47 | 18.47 | 18.00 | 18.41 | 0 | -0.07(-0.38%) |
Jul 17, 2013 | 18.33 | 18.75 | 18.33 | 18.48 | 10,545 | +0.24(+1.33%) |
Jul 16, 2013 | 17.53 | 18.47 | 17.39 | 18.23 | 0 | +0.75(+4.27%) |
Jul 15, 2013 | 17.40 | 17.61 | 17.34 | 17.49 | 0 | -0.10(-0.59%) |
Jul 12, 2013 | 17.47 | 17.69 | 17.35 | 17.59 | 0 | +0.04(+0.25%) |
Jul 11, 2013 | 17.38 | 17.56 | 16.91 | 17.55 | 0 | +0.37(+2.12%) |
Jul 10, 2013 | 16.60 | 17.38 | 16.60 | 17.18 | 0 | +0.52(+3.13%) |
Jul 09, 2013 | 16.89 | 16.91 | 16.52 | 16.66 | 0 | -0.06(-0.36%) |
Jul 08, 2013 | 16.51 | 16.73 | 16.30 | 16.72 | 0 | +0.15(+0.89%) |
Jul 05, 2013 | 16.56 | 16.57 | 16.46 | 16.57 | 0 | +0.37(+2.31%) |
Jul 03, 2013 | 16.30 | 16.43 | 16.10 | 16.20 | 0 | +0.09(+0.54%) |
Jul 02, 2013 | 15.89 | 16.50 | 15.89 | 16.11 | 0 | +0.17(+1.04%) |
Jul 01, 2013 | 15.89 | 16.19 | 15.87 | 15.95 | 0 | +0.16(+0.99%) |
Jun 28, 2013 | 15.34 | 16.00 | 15.04 | 15.79 | 196,093 | +0.36(+2.31%) |
Jun 27, 2013 | 15.43 | 15.71 | 15.25 | 15.43 | 0 | +0.16(+1.02%) |
Jun 26, 2013 | 15.78 | 15.78 | 15.26 | 15.28 | 0 | -0.37(-2.33%) |
Jun 25, 2013 | 15.82 | 15.90 | 15.51 | 15.64 | 0 | +0.06(+0.39%) |
Jun 24, 2013 | 14.98 | 15.66 | 14.98 | 15.58 | 0 | +0.36(+2.34%) |
Jun 21, 2013 | 15.18 | 15.25 | 14.92 | 15.23 | 68,135 | +0.04(+0.29%) |
Jun 20, 2013 | 15.38 | 15.97 | 15.09 | 15.18 | 0 | -0.21(-1.36%) |
Jun 19, 2013 | 15.89 | 15.97 | 15.38 | 15.39 | 0 | -0.61(-3.80%) |
Jun 18, 2013 | 15.47 | 16.03 | 15.47 | 16.00 | 0 | +0.52(+3.37%) |
Jun 17, 2013 | 15.71 | 15.79 | 15.38 | 15.48 | 0 | -0.03(-0.22%) |
Jun 14, 2013 | 15.91 | 15.91 | 15.50 | 15.51 | 0 | -0.39(-2.46%) |
Jun 13, 2013 | 15.89 | 16.00 | 15.66 | 15.90 | 31,394 | -0.02(-0.11%) |
Jun 12, 2013 | 16.41 | 16.41 | 15.90 | 15.92 | 17,988 | -0.30(-1.87%) |
Jun 11, 2013 | 16.34 | 16.40 | 16.01 | 16.23 | 26,328 | -0.40(-2.40%) |
Jun 10, 2013 | 16.52 | 16.68 | 16.23 | 16.63 | 0 | +0.15(+0.92%) |
Jun 07, 2013 | 16.38 | 16.50 | 16.27 | 16.47 | 0 | +0.26(+1.63%) |
Jun 06, 2013 | 15.86 | 16.22 | 15.64 | 16.21 | 31,595 | +0.39(+2.46%) |
Jun 05, 2013 | 16.30 | 16.30 | 15.58 | 15.82 | 0 | -0.54(-3.33%) |
Jun 04, 2013 | 16.89 | 17.09 | 16.33 | 16.37 | 0 | -0.45(-2.67%) |
Jun 03, 2013 | 15.88 | 16.87 | 15.83 | 16.81 | 75,994 | +1.03(+6.52%) |
May 31, 2013 | 15.76 | 15.99 | 15.44 | 15.79 | 68,601 | -0.15(-0.92%) |
May 30, 2013 | 15.55 | 15.99 | 15.55 | 15.93 | 48,568 | +0.10(+0.66%) |
May 29, 2013 | 15.84 | 15.91 | 15.54 | 15.83 | 16,549 | -0.18(-1.13%) |
May 28, 2013 | 15.90 | 16.19 | 15.68 | 16.01 | 19,594 | +0.39(+2.49%) |
May 24, 2013 | 15.75 | 15.86 | 15.52 | 15.62 | 0 | -0.22(-1.42%) |
May 23, 2013 | 15.56 | 15.89 | 15.56 | 15.85 | 0 | +0.16(+0.99%) |
May 22, 2013 | 16.01 | 16.43 | 15.56 | 15.69 | 0 | -0.35(-2.16%) |
May 21, 2013 | 16.29 | 16.29 | 15.82 | 16.04 | 0 | -0.24(-1.49%) |
May 20, 2013 | 16.18 | 16.29 | 15.95 | 16.28 | 0 | -0.01(-0.05%) |
May 17, 2013 | 16.22 | 16.34 | 16.11 | 16.29 | 0 | +0.01(+0.05%) |
May 16, 2013 | 16.22 | 16.34 | 15.99 | 16.28 | 29,730 | +0.01(+0.05%) |
May 15, 2013 | 16.04 | 16.28 | 15.95 | 16.27 | 0 | +0.50(+3.18%) |
May 13, 2013 | 15.75 | 15.90 | 15.52 | 15.77 | 0 | +0.03(+0.22%) |
May 10, 2013 | 15.37 | 15.77 | 15.28 | 15.73 | 0 | +0.34(+2.19%) |
May 09, 2013 | 15.42 | 15.45 | 15.22 | 15.40 | 0 | -0.01(-0.06%) |
May 08, 2013 | 15.14 | 15.50 | 15.06 | 15.41 | 0 | +0.16(+1.08%) |
May 07, 2013 | 15.00 | 15.28 | 14.82 | 15.24 | 0 | +0.30(+2.03%) |
May 06, 2013 | 15.07 | 15.11 | 14.77 | 14.94 | 0 | -0.08(-0.52%) |
May 03, 2013 | 15.03 | 15.06 | 14.77 | 15.02 | 0 | +0.23(+1.58%) |
May 02, 2013 | 14.58 | 14.91 | 14.46 | 14.78 | 0 | +0.29(+1.97%) |