Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 16.63 | 16.67 | 16.43 | 16.49 | 298,412 | -0.13(-0.78%) |
Jul 30, 2013 | 16.69 | 16.80 | 16.49 | 16.62 | 77,088 | +0.03(+0.17%) |
Jul 29, 2013 | 16.88 | 16.92 | 16.56 | 16.59 | 103,299 | -0.28(-1.66%) |
Jul 26, 2013 | 16.75 | 16.92 | 16.71 | 16.87 | 114,042 | +0.00(+0.00%) |
Jul 25, 2013 | 16.80 | 17.09 | 16.72 | 16.87 | 304,072 | +0.09(+0.51%) |
Jul 24, 2013 | 16.91 | 16.96 | 16.70 | 16.79 | 280,975 | -0.09(-0.51%) |
Jul 23, 2013 | 17.00 | 17.02 | 16.86 | 16.87 | 204,149 | -0.12(-0.68%) |
Jul 22, 2013 | 16.91 | 17.13 | 16.87 | 16.99 | 158,207 | +0.08(+0.47%) |
Jul 19, 2013 | 16.89 | 16.99 | 16.80 | 16.91 | 312,852 | -0.01(-0.04%) |
Jul 18, 2013 | 16.79 | 16.95 | 16.71 | 16.92 | 303,084 | +0.22(+1.34%) |
Jul 17, 2013 | 16.81 | 16.90 | 16.68 | 16.69 | 135,505 | -0.03(-0.17%) |
Jul 16, 2013 | 16.69 | 16.79 | 16.62 | 16.72 | 312,623 | +0.01(+0.04%) |
Jul 15, 2013 | 16.65 | 16.82 | 16.64 | 16.72 | 139,377 | +0.07(+0.43%) |
Jul 12, 2013 | 16.62 | 16.78 | 16.59 | 16.64 | 269,247 | -0.01(-0.04%) |
Jul 11, 2013 | 16.54 | 16.68 | 16.49 | 16.65 | 414,606 | +0.30(+1.85%) |
Jul 10, 2013 | 16.16 | 16.39 | 16.08 | 16.35 | 213,346 | +0.19(+1.16%) |
Jul 09, 2013 | 15.91 | 16.21 | 15.85 | 16.16 | 313,104 | +0.32(+2.00%) |
Jul 08, 2013 | 15.82 | 16.02 | 15.72 | 15.85 | 227,713 | +0.16(+1.01%) |
Jul 05, 2013 | 15.59 | 15.69 | 15.14 | 15.69 | 235,881 | +0.33(+2.16%) |
Jul 03, 2013 | 15.44 | 15.49 | 15.28 | 15.36 | 260,784 | -0.09(-0.61%) |
Jul 02, 2013 | 15.19 | 15.45 | 15.10 | 15.45 | 288,023 | +0.27(+1.75%) |
Jul 01, 2013 | 15.08 | 15.22 | 14.97 | 15.18 | 279,323 | +0.22(+1.44%) |
Jun 28, 2013 | 15.08 | 15.08 | 14.85 | 14.97 | 843,227 | -0.01(-0.10%) |
Jun 26, 2013 | 14.80 | 15.11 | 14.78 | 14.98 | 561,382 | +0.15(+1.02%) |
Jun 25, 2013 | 14.89 | 14.92 | 14.67 | 14.83 | 323,666 | +0.11(+0.73%) |
Jun 24, 2013 | 14.43 | 14.81 | 14.31 | 14.72 | 1,307,992 | +0.11(+0.74%) |
Jun 21, 2013 | 14.75 | 14.84 | 14.44 | 14.61 | 886,335 | -0.11(-0.73%) |
Jun 20, 2013 | 15.13 | 15.20 | 14.71 | 14.72 | 307,072 | -0.62(-4.04%) |
Jun 19, 2013 | 15.79 | 15.81 | 15.31 | 15.34 | 161,943 | -0.42(-2.65%) |
Jun 18, 2013 | 15.69 | 15.87 | 15.69 | 15.76 | 291,697 | +0.06(+0.41%) |
Jun 17, 2013 | 15.97 | 16.04 | 15.61 | 15.69 | 326,951 | -0.10(-0.64%) |
Jun 14, 2013 | 15.60 | 15.86 | 15.59 | 15.79 | 288,455 | +0.21(+1.34%) |
Jun 13, 2013 | 15.49 | 15.62 | 15.34 | 15.59 | 758,499 | +0.25(+1.64%) |
Jun 12, 2013 | 15.64 | 15.69 | 15.31 | 15.33 | 160,614 | -0.18(-1.16%) |
Jun 11, 2013 | 15.59 | 15.73 | 15.47 | 15.51 | 223,902 | -0.25(-1.60%) |
Jun 10, 2013 | 15.82 | 15.85 | 15.63 | 15.77 | 658,284 | -0.04(-0.23%) |
Jun 07, 2013 | 15.95 | 15.95 | 15.47 | 15.80 | 449,085 | -0.04(-0.23%) |
Jun 06, 2013 | 15.65 | 15.85 | 15.48 | 15.84 | 205,688 | +0.22(+1.38%) |
Jun 05, 2013 | 15.94 | 16.00 | 15.58 | 15.62 | 120,612 | -0.33(-2.08%) |
Jun 04, 2013 | 16.23 | 16.38 | 15.93 | 15.95 | 550,392 | -0.21(-1.29%) |
Jun 03, 2013 | 16.28 | 16.33 | 16.06 | 16.16 | 648,153 | -0.07(-0.44%) |
May 31, 2013 | 16.40 | 16.56 | 16.23 | 16.23 | 453,218 | -0.27(-1.66%) |
May 30, 2013 | 16.49 | 16.67 | 16.44 | 16.51 | 185,993 | +0.08(+0.48%) |
May 29, 2013 | 16.62 | 16.64 | 16.17 | 16.43 | 172,486 | -0.32(-1.93%) |
May 28, 2013 | 16.94 | 17.13 | 16.63 | 16.75 | 140,011 | +0.10(+0.61%) |
May 24, 2013 | 16.49 | 16.67 | 16.38 | 16.65 | 73,844 | +0.11(+0.65%) |
May 23, 2013 | 16.58 | 16.62 | 16.45 | 16.54 | 182,112 | -0.23(-1.37%) |
May 22, 2013 | 17.16 | 17.26 | 16.58 | 16.77 | 186,440 | -0.32(-1.89%) |
May 21, 2013 | 17.06 | 17.12 | 17.00 | 17.10 | 80,506 | +0.08(+0.47%) |
May 20, 2013 | 17.07 | 17.11 | 16.92 | 17.02 | 125,829 | -0.11(-0.63%) |
May 17, 2013 | 17.11 | 17.13 | 16.97 | 17.13 | 195,657 | +0.14(+0.85%) |
May 16, 2013 | 17.14 | 17.21 | 16.86 | 16.98 | 92,905 | -0.17(-0.97%) |
May 15, 2013 | 16.77 | 17.16 | 16.72 | 17.15 | 162,935 | +0.45(+2.67%) |
May 13, 2013 | 16.83 | 16.85 | 16.64 | 16.70 | 177,156 | -0.12(-0.69%) |
May 10, 2013 | 16.84 | 17.03 | 16.77 | 16.82 | 151,957 | +0.09(+0.56%) |
May 09, 2013 | 16.92 | 16.95 | 16.51 | 16.72 | 202,439 | -0.48(-2.76%) |
May 08, 2013 | 17.29 | 17.37 | 16.98 | 17.20 | 180,336 | -0.15(-0.87%) |
May 07, 2013 | 17.13 | 17.36 | 16.95 | 17.35 | 293,685 | +0.22(+1.26%) |
May 06, 2013 | 17.05 | 17.21 | 17.00 | 17.13 | 74,983 | +0.00(+0.00%) |
May 03, 2013 | 17.01 | 17.15 | 16.81 | 17.13 | 257,058 | +0.32(+1.93%) |
May 02, 2013 | 16.77 | 16.90 | 16.66 | 16.81 | 231,123 | +0.15(+0.91%) |