Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 15.98 | 16.02 | 15.80 | 15.85 | 0 | -0.03(-0.19%) |
Jul 30, 2013 | 15.90 | 15.96 | 15.78 | 15.88 | 0 | +0.08(+0.51%) |
Jul 29, 2013 | 16.32 | 16.49 | 15.59 | 15.80 | 0 | -0.59(-3.60%) |
Jul 26, 2013 | 16.89 | 16.99 | 16.24 | 16.39 | 0 | -0.68(-3.98%) |
Jul 25, 2013 | 16.64 | 17.15 | 16.62 | 17.07 | 0 | +0.47(+2.83%) |
Jul 24, 2013 | 17.18 | 17.29 | 16.50 | 16.60 | 0 | -0.48(-2.81%) |
Jul 23, 2013 | 17.19 | 17.26 | 16.96 | 17.08 | 0 | -0.09(-0.52%) |
Jul 22, 2013 | 17.01 | 17.28 | 17.01 | 17.17 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 17.15 | 17.25 | 16.88 | 17.17 | 0 | +0.02(+0.12%) |
Jul 18, 2013 | 17.08 | 17.34 | 16.82 | 17.15 | 0 | +0.12(+0.73%) |
Jul 17, 2013 | 17.03 | 17.15 | 16.87 | 17.02 | 66,807 | +0.16(+0.98%) |
Jul 16, 2013 | 17.11 | 17.26 | 16.72 | 16.86 | 0 | -0.27(-1.58%) |
Jul 15, 2013 | 16.78 | 17.17 | 16.77 | 17.13 | 0 | +0.41(+2.45%) |
Jul 12, 2013 | 16.74 | 16.80 | 16.51 | 16.72 | 0 | -0.12(-0.71%) |
Jul 11, 2013 | 16.75 | 16.89 | 16.72 | 16.84 | 0 | +0.21(+1.26%) |
Jul 10, 2013 | 16.75 | 16.82 | 16.60 | 16.63 | 0 | -0.19(-1.13%) |
Jul 09, 2013 | 16.50 | 16.85 | 16.34 | 16.82 | 0 | +0.45(+2.75%) |
Jul 08, 2013 | 16.38 | 16.50 | 16.28 | 16.37 | 100,442 | +0.05(+0.31%) |
Jul 05, 2013 | 16.21 | 16.33 | 15.90 | 16.32 | 0 | +0.38(+2.38%) |
Jul 03, 2013 | 16.03 | 16.17 | 15.86 | 15.94 | 0 | -0.08(-0.50%) |
Jul 02, 2013 | 15.92 | 16.19 | 15.74 | 16.02 | 0 | +0.17(+1.10%) |
Jul 01, 2013 | 15.68 | 16.14 | 15.30 | 15.85 | 0 | +0.27(+1.70%) |
Jun 28, 2013 | 15.39 | 15.74 | 15.25 | 15.58 | 346,858 | +0.18(+1.17%) |
Jun 27, 2013 | 15.45 | 15.62 | 15.35 | 15.40 | 0 | -0.06(-0.39%) |
Jun 26, 2013 | 15.68 | 15.80 | 15.45 | 15.46 | 0 | -0.13(-0.83%) |
Jun 25, 2013 | 15.67 | 15.88 | 15.51 | 15.59 | 0 | -0.03(-0.19%) |
Jun 24, 2013 | 15.89 | 15.89 | 15.51 | 15.62 | 0 | -0.53(-3.28%) |
Jun 21, 2013 | 15.96 | 16.22 | 15.80 | 16.15 | 216,265 | +0.27(+1.70%) |
Jun 20, 2013 | 16.20 | 16.21 | 15.80 | 15.88 | 0 | -0.60(-3.64%) |
Jun 19, 2013 | 16.54 | 16.71 | 16.35 | 16.48 | 0 | -0.14(-0.84%) |
Jun 18, 2013 | 16.43 | 16.73 | 16.33 | 16.62 | 0 | +0.23(+1.40%) |
Jun 17, 2013 | 16.25 | 16.49 | 16.18 | 16.39 | 0 | +0.40(+2.50%) |
Jun 14, 2013 | 16.38 | 16.38 | 15.98 | 15.99 | 0 | -0.40(-2.44%) |
Jun 13, 2013 | 16.07 | 16.46 | 16.06 | 16.39 | 84,014 | +0.26(+1.61%) |
Jun 12, 2013 | 16.49 | 16.52 | 16.12 | 16.13 | 82,465 | -0.15(-0.92%) |
Jun 11, 2013 | 16.73 | 16.89 | 16.12 | 16.28 | 193,796 | -0.69(-4.07%) |
Jun 10, 2013 | 16.90 | 17.05 | 16.75 | 16.97 | 0 | +0.07(+0.41%) |
Jun 07, 2013 | 16.92 | 17.15 | 16.81 | 16.90 | 0 | +0.09(+0.54%) |
Jun 06, 2013 | 16.96 | 17.15 | 16.57 | 16.81 | 183,041 | -0.20(-1.18%) |
Jun 05, 2013 | 16.53 | 17.19 | 16.53 | 17.01 | 0 | +0.48(+2.90%) |
Jun 04, 2013 | 16.70 | 16.95 | 16.34 | 16.53 | 0 | -0.20(-1.20%) |
Jun 03, 2013 | 16.51 | 16.85 | 16.22 | 16.73 | 173,900 | +0.24(+1.46%) |
May 31, 2013 | 16.87 | 16.88 | 16.40 | 16.49 | 134,638 | -0.50(-2.94%) |
May 30, 2013 | 17.11 | 17.42 | 16.85 | 16.99 | 188,466 | -0.14(-0.82%) |
May 29, 2013 | 17.40 | 17.62 | 17.08 | 17.13 | 145,804 | -0.27(-1.55%) |
May 28, 2013 | 16.58 | 17.70 | 16.58 | 17.40 | 688,919 | +1.15(+7.08%) |
May 24, 2013 | 16.54 | 16.63 | 16.10 | 16.25 | 0 | -0.29(-1.75%) |
May 23, 2013 | 16.87 | 16.89 | 16.34 | 16.54 | 0 | -0.53(-3.10%) |
May 22, 2013 | 17.43 | 17.53 | 16.90 | 17.07 | 0 | -0.38(-2.18%) |
May 21, 2013 | 17.61 | 17.75 | 17.36 | 17.45 | 0 | -0.17(-0.96%) |
May 20, 2013 | 17.43 | 17.93 | 17.34 | 17.62 | 0 | +0.30(+1.73%) |
May 17, 2013 | 16.92 | 17.33 | 16.92 | 17.32 | 0 | +0.52(+3.10%) |
May 16, 2013 | 16.78 | 16.92 | 16.65 | 16.80 | 99,041 | -0.06(-0.36%) |
May 15, 2013 | 16.78 | 16.89 | 16.70 | 16.86 | 0 | +0.22(+1.32%) |
May 13, 2013 | 16.33 | 16.75 | 16.31 | 16.64 | 0 | +0.22(+1.34%) |
May 10, 2013 | 15.42 | 16.43 | 15.42 | 16.42 | 0 | +0.90(+5.80%) |
May 09, 2013 | 14.80 | 15.63 | 14.80 | 15.52 | 0 | +0.78(+5.29%) |
May 08, 2013 | 14.80 | 14.87 | 14.63 | 14.74 | 0 | -0.06(-0.41%) |
May 07, 2013 | 15.10 | 15.11 | 14.78 | 14.80 | 0 | -0.30(-1.99%) |
May 06, 2013 | 15.33 | 15.59 | 15.07 | 15.10 | 0 | -0.29(-1.88%) |
May 03, 2013 | 15.14 | 15.52 | 15.14 | 15.39 | 0 | +0.38(+2.53%) |
May 02, 2013 | 14.90 | 15.06 | 14.82 | 15.01 | 0 | +0.11(+0.74%) |