Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 17.42 | 17.53 | 17.39 | 17.43 | 0 | +0.01(+0.04%) |
Jul 30, 2013 | 17.38 | 17.51 | 17.38 | 17.43 | 0 | +0.12(+0.72%) |
Jul 29, 2013 | 17.25 | 17.36 | 17.25 | 17.30 | 0 | -0.00(-0.02%) |
Jul 26, 2013 | 17.26 | 17.31 | 17.18 | 17.30 | 0 | +0.01(+0.07%) |
Jul 25, 2013 | 17.29 | 17.30 | 17.18 | 17.29 | 0 | +0.02(+0.13%) |
Jul 24, 2013 | 17.39 | 17.39 | 17.26 | 17.27 | 0 | +0.03(+0.18%) |
Jul 23, 2013 | 17.33 | 17.35 | 17.24 | 17.24 | 0 | +0.00(+0.00%) |
Jul 22, 2013 | 17.24 | 17.29 | 17.17 | 17.24 | 0 | +0.02(+0.13%) |
Jul 19, 2013 | 17.35 | 17.35 | 17.17 | 17.22 | 0 | -0.24(-1.37%) |
Jul 18, 2013 | 17.53 | 17.57 | 17.42 | 17.46 | 0 | -0.03(-0.18%) |
Jul 17, 2013 | 17.57 | 17.57 | 17.47 | 17.49 | 149,726 | -0.04(-0.22%) |
Jul 16, 2013 | 17.50 | 17.54 | 17.47 | 17.53 | 0 | +0.03(+0.18%) |
Jul 15, 2013 | 17.45 | 17.51 | 17.39 | 17.49 | 0 | +0.07(+0.40%) |
Jul 12, 2013 | 17.44 | 17.45 | 17.35 | 17.42 | 0 | +0.01(+0.04%) |
Jul 11, 2013 | 17.34 | 17.42 | 17.28 | 17.42 | 0 | +0.26(+1.53%) |
Jul 10, 2013 | 17.02 | 17.16 | 17.02 | 17.15 | 0 | +0.13(+0.77%) |
Jul 09, 2013 | 17.01 | 17.05 | 16.93 | 17.02 | 0 | +0.09(+0.55%) |
Jul 08, 2013 | 17.08 | 17.27 | 16.86 | 16.93 | 0 | -0.08(-0.45%) |
Jul 05, 2013 | 16.99 | 17.01 | 16.81 | 17.01 | 0 | +0.10(+0.59%) |
Jul 03, 2013 | 16.79 | 16.97 | 16.76 | 16.91 | 0 | +0.08(+0.46%) |
Jul 02, 2013 | 16.95 | 16.97 | 16.72 | 16.83 | 0 | +0.01(+0.05%) |
Jul 01, 2013 | 16.96 | 17.01 | 16.82 | 16.82 | 0 | +0.02(+0.09%) |
Jun 28, 2013 | 16.91 | 16.92 | 16.71 | 16.81 | 101,287 | +0.09(+0.55%) |
Jun 26, 2013 | 16.88 | 16.88 | 16.64 | 16.71 | 0 | +0.03(+0.19%) |
Jun 25, 2013 | 16.56 | 16.73 | 16.53 | 16.68 | 0 | +0.19(+1.17%) |
Jun 24, 2013 | 16.59 | 16.62 | 16.40 | 16.49 | 0 | -0.25(-1.48%) |
Jun 21, 2013 | 17.02 | 17.02 | 16.57 | 16.74 | 167,574 | -0.12(-0.69%) |
Jun 20, 2013 | 17.13 | 17.13 | 16.79 | 16.85 | 0 | -0.45(-2.59%) |
Jun 19, 2013 | 17.58 | 17.58 | 17.29 | 17.30 | 0 | -0.22(-1.28%) |
Jun 18, 2013 | 17.43 | 17.58 | 17.43 | 17.53 | 0 | +0.12(+0.71%) |
Jun 17, 2013 | 17.38 | 17.50 | 17.32 | 17.40 | 0 | +0.16(+0.90%) |
Jun 14, 2013 | 17.36 | 17.40 | 17.21 | 17.25 | 0 | -0.12(-0.67%) |
Jun 13, 2013 | 17.09 | 17.38 | 17.05 | 17.36 | 109,836 | +0.25(+1.45%) |
Jun 12, 2013 | 17.36 | 17.38 | 17.08 | 17.12 | 255,732 | -0.13(-0.76%) |
Jun 11, 2013 | 17.29 | 17.41 | 17.20 | 17.25 | 122,271 | -0.19(-1.06%) |
Jun 10, 2013 | 17.46 | 17.49 | 17.40 | 17.43 | 0 | -0.01(-0.04%) |
Jun 07, 2013 | 17.32 | 17.44 | 17.22 | 17.44 | 0 | +0.17(+0.98%) |
Jun 06, 2013 | 17.28 | 17.29 | 17.08 | 17.27 | 0 | -0.01(-0.04%) |
Jun 05, 2013 | 17.40 | 17.42 | 17.22 | 17.28 | 0 | -0.21(-1.19%) |
Jun 04, 2013 | 17.54 | 17.63 | 17.39 | 17.49 | 0 | +0.01(+0.04%) |
Jun 03, 2013 | 17.36 | 17.48 | 17.32 | 17.48 | 98,641 | +0.15(+0.85%) |
May 31, 2013 | 17.62 | 17.62 | 17.33 | 17.33 | 112,653 | -0.19(-1.06%) |
May 30, 2013 | 17.39 | 17.59 | 17.39 | 17.52 | 0 | +0.08(+0.44%) |
May 29, 2013 | 17.49 | 17.49 | 17.29 | 17.44 | 69,853 | +0.01(+0.04%) |
May 28, 2013 | 17.49 | 17.55 | 17.39 | 17.43 | 50,322 | +0.13(+0.76%) |
May 24, 2013 | 17.27 | 17.31 | 17.19 | 17.30 | 0 | -0.08(-0.49%) |
May 23, 2013 | 17.01 | 17.39 | 17.01 | 17.39 | 0 | +0.14(+0.81%) |
May 22, 2013 | 17.46 | 17.56 | 17.19 | 17.25 | 0 | -0.22(-1.24%) |
May 21, 2013 | 17.46 | 17.50 | 17.41 | 17.46 | 0 | +0.01(+0.04%) |
May 20, 2013 | 17.41 | 17.49 | 17.41 | 17.46 | 0 | -0.01(-0.04%) |
May 17, 2013 | 17.34 | 17.46 | 17.28 | 17.46 | 0 | +0.18(+1.03%) |
May 16, 2013 | 17.22 | 17.40 | 17.22 | 17.29 | 92,946 | +0.17(+0.99%) |
May 15, 2013 | 17.08 | 17.14 | 17.03 | 17.12 | 0 | +0.03(+0.18%) |
May 13, 2013 | 17.12 | 17.12 | 17.05 | 17.08 | 0 | -0.05(-0.32%) |
May 10, 2013 | 17.10 | 17.14 | 17.04 | 17.14 | 0 | +0.13(+0.75%) |
May 09, 2013 | 17.08 | 17.15 | 17.01 | 17.01 | 0 | -0.12(-0.70%) |
May 08, 2013 | 16.98 | 17.13 | 16.97 | 17.13 | 0 | +0.14(+0.81%) |
May 07, 2013 | 17.23 | 17.23 | 16.97 | 16.99 | 0 | -0.02(-0.13%) |
May 06, 2013 | 16.99 | 17.07 | 16.97 | 17.02 | 0 | +0.01(+0.05%) |
May 03, 2013 | 17.17 | 17.17 | 16.84 | 17.01 | 0 | +0.16(+0.98%) |
May 02, 2013 | 16.69 | 16.84 | 16.62 | 16.84 | 0 | +0.17(+1.05%) |