Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 17.12 | 17.17 | 16.59 | 16.90 | 283,983 | -0.25(-1.47%) |
Jul 30, 2013 | 17.06 | 17.44 | 17.06 | 17.15 | 319,793 | +0.17(+0.99%) |
Jul 29, 2013 | 17.00 | 17.10 | 16.94 | 16.99 | 209,102 | +0.00(+0.00%) |
Jul 26, 2013 | 16.82 | 17.00 | 16.72 | 16.99 | 209,396 | +0.17(+1.00%) |
Jul 25, 2013 | 16.62 | 16.94 | 16.53 | 16.82 | 256,641 | +0.18(+1.06%) |
Jul 24, 2013 | 16.97 | 16.97 | 16.39 | 16.64 | 271,051 | -0.25(-1.49%) |
Jul 23, 2013 | 16.99 | 17.11 | 16.84 | 16.89 | 368,819 | -0.07(-0.38%) |
Jul 22, 2013 | 16.92 | 17.05 | 16.84 | 16.96 | 198,466 | +0.07(+0.39%) |
Jul 19, 2013 | 16.69 | 16.90 | 16.60 | 16.89 | 215,283 | +0.20(+1.23%) |
Jul 18, 2013 | 16.96 | 16.96 | 16.60 | 16.69 | 337,305 | -0.19(-1.10%) |
Jul 17, 2013 | 16.62 | 16.90 | 16.59 | 16.87 | 317,523 | +0.36(+2.20%) |
Jul 16, 2013 | 16.63 | 16.84 | 16.32 | 16.51 | 404,777 | -0.16(-0.95%) |
Jul 15, 2013 | 16.34 | 16.75 | 16.26 | 16.67 | 447,639 | +0.25(+1.53%) |
Jul 12, 2013 | 16.54 | 16.56 | 16.11 | 16.42 | 438,564 | -0.07(-0.45%) |
Jul 11, 2013 | 15.80 | 16.52 | 15.74 | 16.49 | 916,982 | +0.97(+6.24%) |
Jul 10, 2013 | 15.80 | 15.88 | 15.43 | 15.52 | 726,463 | -0.30(-1.88%) |
Jul 09, 2013 | 15.54 | 15.94 | 15.43 | 15.82 | 751,102 | +0.27(+1.74%) |
Jul 08, 2013 | 15.73 | 15.94 | 15.24 | 15.55 | 1,017,635 | -0.46(-2.85%) |
Jul 05, 2013 | 17.25 | 17.25 | 15.54 | 16.01 | 944,933 | -1.19(-6.93%) |
Jul 03, 2013 | 17.31 | 17.31 | 16.99 | 17.20 | 162,891 | -0.16(-0.91%) |
Jul 02, 2013 | 17.43 | 17.61 | 17.24 | 17.36 | 286,320 | -0.13(-0.75%) |
Jul 01, 2013 | 17.57 | 17.67 | 17.42 | 17.49 | 336,062 | -0.04(-0.21%) |
Jun 28, 2013 | 17.61 | 17.74 | 17.36 | 17.53 | 426,688 | +0.24(+1.40%) |
Jun 26, 2013 | 17.06 | 17.41 | 16.98 | 17.28 | 479,472 | +0.36(+2.15%) |
Jun 25, 2013 | 16.81 | 17.11 | 16.72 | 16.92 | 600,509 | +0.18(+1.06%) |
Jun 24, 2013 | 17.40 | 17.40 | 16.12 | 16.74 | 1,226,052 | -0.94(-5.32%) |
Jun 21, 2013 | 17.93 | 18.03 | 17.15 | 17.68 | 779,268 | -0.16(-0.89%) |
Jun 20, 2013 | 18.64 | 18.73 | 17.71 | 17.84 | 589,764 | -1.04(-5.53%) |
Jun 19, 2013 | 19.27 | 19.45 | 18.87 | 18.89 | 826,856 | -0.25(-1.31%) |
Jun 18, 2013 | 19.01 | 19.24 | 18.67 | 19.14 | 574,861 | +0.14(+0.74%) |
Jun 17, 2013 | 19.55 | 19.64 | 18.90 | 19.00 | 492,756 | -0.44(-2.25%) |
Jun 14, 2013 | 19.38 | 19.89 | 19.23 | 19.44 | 713,291 | -0.61(-3.07%) |
Jun 13, 2013 | 19.33 | 20.24 | 19.18 | 20.05 | 1,020,432 | +0.70(+3.61%) |
Jun 12, 2013 | 20.73 | 20.74 | 19.31 | 19.35 | 1,431,744 | -1.38(-6.65%) |
Jun 11, 2013 | 21.06 | 21.14 | 20.70 | 20.73 | 438,895 | -0.48(-2.24%) |
Jun 10, 2013 | 21.22 | 21.42 | 21.13 | 21.21 | 377,004 | +0.00(+0.00%) |
Jun 07, 2013 | 21.34 | 21.48 | 21.06 | 21.21 | 585,640 | +0.16(+0.75%) |
Jun 06, 2013 | 20.94 | 21.16 | 20.68 | 21.05 | 279,214 | +0.11(+0.53%) |
Jun 05, 2013 | 20.92 | 21.11 | 20.80 | 20.94 | 486,970 | +0.06(+0.27%) |
Jun 04, 2013 | 20.54 | 20.99 | 20.46 | 20.88 | 720,651 | +0.28(+1.36%) |
Jun 03, 2013 | 21.31 | 21.37 | 20.17 | 20.60 | 1,154,035 | -0.73(-3.41%) |
May 31, 2013 | 22.00 | 22.12 | 21.33 | 21.33 | 528,359 | -0.79(-3.58%) |
May 30, 2013 | 22.26 | 22.57 | 22.07 | 22.12 | 336,681 | -0.16(-0.71%) |
May 29, 2013 | 22.18 | 22.28 | 20.69 | 22.28 | 1,680,681 | -0.10(-0.46%) |
May 28, 2013 | 23.31 | 23.40 | 22.19 | 22.38 | 952,711 | -0.70(-3.03%) |
May 24, 2013 | 23.17 | 23.29 | 22.74 | 23.08 | 358,381 | -0.12(-0.52%) |
May 23, 2013 | 23.20 | 23.29 | 22.67 | 23.20 | 294,645 | -0.14(-0.60%) |
May 22, 2013 | 23.78 | 24.04 | 23.13 | 23.34 | 510,099 | -0.46(-1.92%) |
May 21, 2013 | 23.92 | 23.94 | 23.77 | 23.80 | 438,557 | -0.05(-0.20%) |
May 20, 2013 | 23.92 | 24.02 | 23.78 | 23.84 | 367,838 | -0.06(-0.23%) |
May 17, 2013 | 23.84 | 23.99 | 23.74 | 23.90 | 319,000 | +0.16(+0.67%) |
May 16, 2013 | 23.35 | 23.80 | 23.29 | 23.74 | 406,773 | +0.46(+1.96%) |
May 15, 2013 | 23.35 | 23.36 | 23.00 | 23.28 | 312,753 | +0.25(+1.09%) |
May 13, 2013 | 23.38 | 23.51 | 22.78 | 23.03 | 564,468 | -0.39(-1.67%) |
May 10, 2013 | 23.65 | 23.74 | 23.35 | 23.42 | 342,477 | -0.21(-0.91%) |
May 09, 2013 | 23.85 | 23.85 | 23.59 | 23.64 | 229,775 | -0.17(-0.70%) |
May 08, 2013 | 23.92 | 23.96 | 23.66 | 23.81 | 303,529 | -0.02(-0.08%) |
May 07, 2013 | 23.78 | 23.91 | 23.54 | 23.82 | 320,761 | +0.15(+0.63%) |
May 06, 2013 | 23.41 | 23.75 | 23.39 | 23.68 | 436,345 | +0.13(+0.55%) |
May 03, 2013 | 23.95 | 24.04 | 23.43 | 23.54 | 475,571 | -0.49(-2.05%) |
May 02, 2013 | 23.84 | 24.11 | 23.76 | 24.04 | 312,506 | +0.29(+1.22%) |