Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 17.96 | 18.02 | 17.73 | 17.86 | 638,392 | -0.14(-0.78%) |
Jul 30, 2013 | 18.03 | 18.18 | 17.92 | 18.00 | 359,834 | +0.04(+0.22%) |
Jul 29, 2013 | 17.90 | 18.06 | 17.85 | 17.96 | 329,050 | +0.03(+0.15%) |
Jul 26, 2013 | 17.86 | 17.98 | 17.78 | 17.93 | 240,903 | -0.03(-0.15%) |
Jul 25, 2013 | 17.76 | 17.97 | 17.76 | 17.96 | 390,034 | +0.16(+0.90%) |
Jul 24, 2013 | 18.11 | 18.14 | 17.76 | 17.80 | 293,752 | -0.29(-1.59%) |
Jul 23, 2013 | 18.09 | 18.18 | 18.00 | 18.09 | 381,855 | +0.03(+0.15%) |
Jul 22, 2013 | 18.00 | 18.13 | 18.00 | 18.06 | 319,052 | +0.06(+0.34%) |
Jul 19, 2013 | 17.94 | 18.07 | 17.88 | 18.00 | 564,356 | +0.03(+0.19%) |
Jul 18, 2013 | 17.89 | 18.01 | 17.85 | 17.96 | 357,117 | +0.14(+0.79%) |
Jul 17, 2013 | 17.87 | 17.91 | 17.78 | 17.82 | 209,792 | +0.03(+0.19%) |
Jul 16, 2013 | 17.90 | 17.90 | 17.70 | 17.79 | 475,801 | -0.07(-0.41%) |
Jul 15, 2013 | 17.50 | 17.90 | 17.49 | 17.86 | 583,877 | +0.33(+1.87%) |
Jul 12, 2013 | 17.52 | 17.55 | 17.42 | 17.54 | 440,496 | +0.05(+0.27%) |
Jul 11, 2013 | 17.46 | 17.52 | 17.42 | 17.49 | 503,510 | +0.17(+1.01%) |
Jul 10, 2013 | 17.31 | 17.38 | 17.26 | 17.32 | 555,156 | +0.00(+0.00%) |
Jul 09, 2013 | 17.20 | 17.47 | 17.15 | 17.32 | 653,723 | +0.17(+0.98%) |
Jul 08, 2013 | 16.89 | 17.23 | 16.81 | 17.15 | 801,212 | +0.31(+1.83%) |
Jul 05, 2013 | 16.87 | 16.88 | 16.63 | 16.84 | 371,764 | +0.01(+0.08%) |
Jul 03, 2013 | 16.67 | 16.93 | 16.63 | 16.83 | 557,611 | +0.06(+0.36%) |
Jul 02, 2013 | 16.73 | 16.97 | 16.66 | 16.77 | 646,301 | +0.03(+0.16%) |
Jul 01, 2013 | 17.05 | 17.08 | 16.68 | 16.74 | 671,526 | -0.21(-1.26%) |
Jun 28, 2013 | 16.77 | 17.03 | 16.73 | 16.95 | 1,045,016 | +0.18(+1.08%) |
Jun 27, 2013 | 16.75 | 16.89 | 16.73 | 16.77 | 543,973 | +0.09(+0.52%) |
Jun 26, 2013 | 16.62 | 16.73 | 16.47 | 16.69 | 677,806 | +0.14(+0.85%) |
Jun 25, 2013 | 16.44 | 16.61 | 16.36 | 16.54 | 624,708 | +0.20(+1.23%) |
Jun 24, 2013 | 16.20 | 16.47 | 16.11 | 16.34 | 806,789 | -0.04(-0.25%) |
Jun 21, 2013 | 16.14 | 16.42 | 16.06 | 16.38 | 1,626,272 | +0.33(+2.04%) |
Jun 20, 2013 | 16.25 | 16.30 | 15.97 | 16.06 | 1,050,509 | -0.28(-1.72%) |
Jun 19, 2013 | 16.75 | 16.75 | 16.32 | 16.34 | 1,124,118 | -0.42(-2.48%) |
Jun 18, 2013 | 16.67 | 16.78 | 16.55 | 16.75 | 556,612 | +0.11(+0.68%) |
Jun 17, 2013 | 16.75 | 16.84 | 16.60 | 16.64 | 550,591 | -0.03(-0.16%) |
Jun 14, 2013 | 16.64 | 16.79 | 16.54 | 16.67 | 619,498 | +0.09(+0.52%) |
Jun 13, 2013 | 16.32 | 16.59 | 16.22 | 16.58 | 902,480 | +0.27(+1.64%) |
Jun 12, 2013 | 16.71 | 16.72 | 16.24 | 16.31 | 1,036,529 | -0.21(-1.30%) |
Jun 11, 2013 | 16.53 | 16.74 | 16.41 | 16.52 | 964,936 | -0.09(-0.56%) |
Jun 10, 2013 | 16.75 | 16.80 | 16.48 | 16.62 | 1,190,548 | -0.13(-0.76%) |
Jun 07, 2013 | 16.81 | 16.88 | 16.63 | 16.75 | 846,371 | -0.01(-0.08%) |
Jun 06, 2013 | 16.65 | 16.83 | 16.49 | 16.76 | 971,298 | +0.11(+0.64%) |
Jun 05, 2013 | 16.87 | 16.89 | 16.50 | 16.65 | 1,314,086 | -0.29(-1.74%) |
Jun 04, 2013 | 17.34 | 17.34 | 16.84 | 16.95 | 1,524,214 | -0.54(-3.10%) |
Jun 03, 2013 | 17.50 | 17.61 | 17.29 | 17.49 | 645,053 | -0.04(-0.23%) |
May 31, 2013 | 17.62 | 17.86 | 17.52 | 17.53 | 678,311 | -0.21(-1.17%) |
May 30, 2013 | 17.72 | 18.08 | 17.68 | 17.74 | 609,467 | +0.13(+0.72%) |
May 29, 2013 | 17.85 | 17.97 | 17.46 | 17.61 | 1,125,908 | -0.33(-1.83%) |
May 28, 2013 | 18.00 | 18.10 | 17.83 | 17.94 | 420,496 | +0.05(+0.26%) |
May 24, 2013 | 18.03 | 18.07 | 17.82 | 17.89 | 515,346 | -0.18(-1.00%) |
May 23, 2013 | 18.09 | 18.21 | 17.74 | 18.07 | 834,529 | -0.15(-0.81%) |
May 22, 2013 | 18.76 | 18.88 | 18.16 | 18.22 | 648,732 | -0.52(-2.79%) |
May 21, 2013 | 18.61 | 18.74 | 18.52 | 18.74 | 507,834 | +0.13(+0.72%) |
May 20, 2013 | 18.68 | 18.80 | 18.59 | 18.61 | 665,609 | -0.09(-0.47%) |
May 17, 2013 | 18.54 | 18.70 | 18.39 | 18.70 | 566,292 | +0.17(+0.93%) |
May 16, 2013 | 18.54 | 18.65 | 18.49 | 18.52 | 428,043 | -0.05(-0.29%) |
May 15, 2013 | 18.31 | 18.68 | 18.29 | 18.58 | 592,003 | +0.50(+2.79%) |
May 13, 2013 | 18.14 | 18.22 | 18.03 | 18.07 | 406,998 | -0.12(-0.66%) |
May 10, 2013 | 18.22 | 18.28 | 18.13 | 18.19 | 293,224 | +0.00(+0.00%) |
May 09, 2013 | 18.58 | 18.58 | 18.15 | 18.19 | 562,578 | -0.34(-1.82%) |
May 08, 2013 | 18.48 | 18.53 | 18.34 | 18.53 | 534,870 | -0.09(-0.46%) |
May 07, 2013 | 18.56 | 18.67 | 18.54 | 18.62 | 475,742 | +0.07(+0.39%) |
May 06, 2013 | 18.60 | 18.66 | 18.48 | 18.54 | 459,881 | -0.05(-0.29%) |
May 03, 2013 | 18.60 | 18.71 | 18.52 | 18.60 | 419,782 | +0.15(+0.79%) |
May 02, 2013 | 18.40 | 18.49 | 18.26 | 18.45 | 602,225 | +0.07(+0.40%) |