Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 19.95 | 20.15 | 19.77 | 19.84 | 130,593 | -0.03(-0.15%) |
Jul 30, 2013 | 19.92 | 20.07 | 19.74 | 19.87 | 106,203 | +0.09(+0.46%) |
Jul 29, 2013 | 19.46 | 20.15 | 19.26 | 19.78 | 132,474 | -0.08(-0.40%) |
Jul 26, 2013 | 20.16 | 20.33 | 19.75 | 19.86 | 60,832 | -0.29(-1.44%) |
Jul 25, 2013 | 20.00 | 20.45 | 19.86 | 20.15 | 212,401 | +0.23(+1.15%) |
Jul 24, 2013 | 19.93 | 19.98 | 19.80 | 19.92 | 83,500 | +0.08(+0.40%) |
Jul 23, 2013 | 19.97 | 19.97 | 19.42 | 19.84 | 170,648 | +0.00(+0.00%) |
Jul 22, 2013 | 19.49 | 19.94 | 19.26 | 19.84 | 233,357 | +0.58(+3.01%) |
Jul 19, 2013 | 18.80 | 19.40 | 18.74 | 19.26 | 212,339 | +0.61(+3.27%) |
Jul 18, 2013 | 18.00 | 18.75 | 17.71 | 18.65 | 372,163 | +1.18(+6.75%) |
Jul 17, 2013 | 17.31 | 17.69 | 17.11 | 17.47 | 522,723 | +0.37(+2.16%) |
Jul 16, 2013 | 17.45 | 17.54 | 17.10 | 17.10 | 148,189 | -0.30(-1.72%) |
Jul 15, 2013 | 17.53 | 17.65 | 17.30 | 17.40 | 136,430 | -0.05(-0.29%) |
Jul 12, 2013 | 17.50 | 17.97 | 17.35 | 17.45 | 172,311 | +0.07(+0.40%) |
Jul 11, 2013 | 17.52 | 17.52 | 17.19 | 17.38 | 134,355 | +0.14(+0.81%) |
Jul 10, 2013 | 16.83 | 17.24 | 16.75 | 17.24 | 313,668 | +0.44(+2.62%) |
Jul 09, 2013 | 16.86 | 16.80 | 16.77 | 16.80 | 45,359 | +0.00(+0.00%) |
Jul 08, 2013 | 16.90 | 16.90 | 16.76 | 16.80 | 268,107 | -0.07(-0.41%) |
Jul 05, 2013 | 16.90 | 16.90 | 16.76 | 16.87 | 48,122 | +0.04(+0.24%) |
Jul 03, 2013 | 16.84 | 16.90 | 16.55 | 16.83 | 36,156 | +0.03(+0.18%) |
Jul 02, 2013 | 16.98 | 17.03 | 16.55 | 16.80 | 204,063 | -0.12(-0.71%) |
Jul 01, 2013 | 16.84 | 17.32 | 16.82 | 16.92 | 78,858 | +0.23(+1.38%) |
Jun 28, 2013 | 16.91 | 17.13 | 16.68 | 16.69 | 143,592 | -0.21(-1.24%) |
Jun 27, 2013 | 17.03 | 17.10 | 16.87 | 16.90 | 41,638 | -0.04(-0.24%) |
Jun 26, 2013 | 16.88 | 17.00 | 16.75 | 16.94 | 60,645 | +0.10(+0.59%) |
Jun 25, 2013 | 16.85 | 16.95 | 16.69 | 16.84 | 56,255 | +0.14(+0.84%) |
Jun 24, 2013 | 16.67 | 16.84 | 16.42 | 16.70 | 73,606 | -0.15(-0.89%) |
Jun 21, 2013 | 16.72 | 16.86 | 16.38 | 16.85 | 231,615 | +0.10(+0.60%) |
Jun 20, 2013 | 16.74 | 16.75 | 16.45 | 16.75 | 67,653 | +0.04(+0.24%) |
Jun 19, 2013 | 16.68 | 16.91 | 16.60 | 16.71 | 41,617 | +0.11(+0.66%) |
Jun 18, 2013 | 16.69 | 16.77 | 16.53 | 16.60 | 94,175 | +0.00(+0.00%) |
Jun 17, 2013 | 16.54 | 16.71 | 16.41 | 16.60 | 28,917 | +0.26(+1.59%) |
Jun 14, 2013 | 16.15 | 16.56 | 16.11 | 16.34 | 39,041 | +0.21(+1.30%) |
Jun 13, 2013 | 16.10 | 16.19 | 16.00 | 16.13 | 79,645 | +0.13(+0.81%) |
Jun 12, 2013 | 16.13 | 16.20 | 16.00 | 16.00 | 155,031 | -0.06(-0.37%) |
Jun 11, 2013 | 16.17 | 16.25 | 16.00 | 16.06 | 119,705 | -0.16(-0.99%) |
Jun 10, 2013 | 16.09 | 16.25 | 16.01 | 16.22 | 81,535 | +0.17(+1.06%) |
Jun 07, 2013 | 16.36 | 16.36 | 15.96 | 16.05 | 206,015 | -0.15(-0.93%) |
Jun 06, 2013 | 15.88 | 16.20 | 15.85 | 16.20 | 48,557 | +0.33(+2.08%) |
Jun 05, 2013 | 15.97 | 16.07 | 15.82 | 15.87 | 103,151 | -0.12(-0.75%) |
Jun 04, 2013 | 16.44 | 16.45 | 15.92 | 15.99 | 62,866 | -0.33(-2.02%) |
Jun 03, 2013 | 16.09 | 16.36 | 15.99 | 16.32 | 79,913 | +0.22(+1.37%) |
May 31, 2013 | 16.15 | 16.23 | 16.00 | 16.10 | 173,197 | -0.01(-0.06%) |
May 30, 2013 | 16.09 | 16.24 | 15.99 | 16.11 | 56,363 | -0.03(-0.19%) |
May 29, 2013 | 16.30 | 16.32 | 16.02 | 16.14 | 73,384 | -0.21(-1.28%) |
May 28, 2013 | 16.39 | 16.53 | 16.15 | 16.35 | 240,226 | +0.15(+0.93%) |
May 24, 2013 | 16.11 | 16.40 | 15.95 | 16.20 | 64,774 | -0.05(-0.31%) |
May 23, 2013 | 15.84 | 16.25 | 15.60 | 16.25 | 60,600 | +0.23(+1.44%) |
May 22, 2013 | 16.27 | 16.46 | 15.94 | 16.02 | 90,349 | -0.29(-1.78%) |
May 21, 2013 | 16.23 | 16.41 | 15.96 | 16.31 | 52,360 | -0.19(-1.15%) |
May 20, 2013 | 16.74 | 16.86 | 16.45 | 16.50 | 238,973 | +0.45(+2.80%) |
May 17, 2013 | 15.73 | 16.13 | 15.73 | 16.05 | 92,488 | +0.31(+1.97%) |
May 16, 2013 | 15.89 | 15.99 | 15.44 | 15.74 | 63,824 | -0.26(-1.62%) |
May 15, 2013 | 15.64 | 16.00 | 15.51 | 16.00 | 66,645 | +0.60(+3.90%) |
May 13, 2013 | 15.72 | 15.80 | 15.36 | 15.40 | 88,303 | -0.43(-2.72%) |
May 10, 2013 | 15.21 | 15.94 | 15.21 | 15.83 | 83,496 | +0.54(+3.53%) |
May 09, 2013 | 15.22 | 15.50 | 15.03 | 15.29 | 117,840 | +0.03(+0.20%) |
May 08, 2013 | 15.23 | 15.39 | 15.05 | 15.26 | 85,820 | -0.14(-0.91%) |
May 07, 2013 | 15.02 | 15.40 | 14.78 | 15.40 | 85,248 | +0.34(+2.26%) |
May 06, 2013 | 15.19 | 15.39 | 14.91 | 15.06 | 34,046 | -0.06(-0.40%) |
May 03, 2013 | 15.09 | 15.27 | 15.00 | 15.12 | 56,344 | +0.12(+0.80%) |
May 02, 2013 | 15.12 | 15.23 | 14.80 | 15.00 | 59,817 | -0.17(-1.12%) |