Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 15.72 | 15.77 | 15.37 | 15.61 | 259,391 | -0.14(-0.91%) |
Jul 30, 2013 | 16.01 | 16.12 | 15.75 | 15.75 | 156,214 | -0.27(-1.69%) |
Jul 29, 2013 | 16.13 | 16.19 | 15.86 | 16.02 | 231,680 | -0.06(-0.38%) |
Jul 26, 2013 | 15.87 | 16.18 | 15.87 | 16.08 | 62,914 | +0.24(+1.49%) |
Jul 25, 2013 | 15.87 | 15.94 | 15.78 | 15.85 | 50,835 | -0.03(-0.17%) |
Jul 24, 2013 | 16.05 | 16.09 | 15.83 | 15.87 | 60,491 | -0.18(-1.11%) |
Jul 23, 2013 | 16.15 | 16.41 | 16.02 | 16.05 | 420,576 | -0.03(-0.16%) |
Jul 22, 2013 | 16.03 | 16.36 | 16.03 | 16.08 | 235,723 | -0.06(-0.38%) |
Jul 19, 2013 | 16.15 | 16.37 | 16.01 | 16.14 | 252,919 | +0.01(+0.05%) |
Jul 18, 2013 | 16.30 | 16.30 | 16.05 | 16.13 | 258,456 | -0.02(-0.11%) |
Jul 17, 2013 | 16.39 | 16.56 | 16.05 | 16.15 | 190,772 | -0.22(-1.36%) |
Jul 16, 2013 | 16.45 | 16.56 | 16.05 | 16.37 | 101,584 | -0.10(-0.61%) |
Jul 15, 2013 | 16.37 | 16.59 | 16.37 | 16.47 | 168,492 | +0.05(+0.32%) |
Jul 12, 2013 | 16.37 | 16.61 | 16.23 | 16.42 | 73,021 | +0.05(+0.32%) |
Jul 11, 2013 | 16.34 | 16.46 | 16.27 | 16.37 | 80,352 | +0.13(+0.78%) |
Jul 10, 2013 | 16.15 | 16.29 | 16.14 | 16.24 | 52,228 | +0.09(+0.57%) |
Jul 09, 2013 | 16.26 | 16.37 | 16.07 | 16.15 | 63,929 | -0.15(-0.91%) |
Jul 08, 2013 | 16.09 | 16.42 | 15.93 | 16.30 | 381,377 | +0.19(+1.17%) |
Jul 05, 2013 | 16.20 | 16.26 | 16.08 | 16.11 | 44,630 | +0.05(+0.30%) |
Jul 03, 2013 | 16.04 | 16.17 | 15.89 | 16.06 | 1,108,860 | +0.07(+0.41%) |
Jul 02, 2013 | 16.16 | 16.35 | 15.86 | 15.99 | 87,437 | -0.09(-0.57%) |
Jul 01, 2013 | 16.20 | 16.35 | 16.07 | 16.09 | 93,083 | +0.02(+0.11%) |
Jun 28, 2013 | 16.16 | 16.24 | 15.79 | 16.07 | 329,006 | -0.17(-1.05%) |
Jun 26, 2013 | 15.93 | 16.44 | 15.93 | 16.24 | 151,923 | +0.43(+2.71%) |
Jun 25, 2013 | 15.98 | 16.11 | 15.72 | 15.81 | 178,015 | -0.14(-0.90%) |
Jun 24, 2013 | 15.91 | 15.99 | 15.62 | 15.96 | 339,649 | -0.09(-0.57%) |
Jun 21, 2013 | 16.68 | 16.92 | 15.67 | 16.05 | 2,008,067 | -0.70(-4.17%) |
Jun 20, 2013 | 17.02 | 17.03 | 16.40 | 16.75 | 436,244 | -0.27(-1.59%) |
Jun 19, 2013 | 16.76 | 17.10 | 16.63 | 17.02 | 438,883 | +0.02(+0.13%) |
Jun 18, 2013 | 16.99 | 17.24 | 16.72 | 16.99 | 595,510 | +0.09(+0.54%) |
Jun 17, 2013 | 16.62 | 17.13 | 16.61 | 16.90 | 442,157 | +0.39(+2.38%) |
Jun 14, 2013 | 16.58 | 16.88 | 16.45 | 16.51 | 596,041 | +0.10(+0.58%) |
Jun 13, 2013 | 16.19 | 16.82 | 16.04 | 16.41 | 406,705 | +0.15(+0.94%) |
Jun 12, 2013 | 16.29 | 16.29 | 15.58 | 16.26 | 212,989 | -0.18(-1.09%) |
Jun 11, 2013 | 16.40 | 16.52 | 16.09 | 16.44 | 286,460 | -0.14(-0.84%) |
Jun 10, 2013 | 15.76 | 16.73 | 15.64 | 16.58 | 211,821 | +0.86(+5.50%) |
Jun 07, 2013 | 15.13 | 15.82 | 15.13 | 15.72 | 206,937 | +0.62(+4.14%) |
Jun 06, 2013 | 15.51 | 15.51 | 15.07 | 15.09 | 554,221 | -0.19(-1.23%) |
Jun 05, 2013 | 15.28 | 15.34 | 15.02 | 15.28 | 400,431 | -0.09(-0.60%) |
Jun 04, 2013 | 16.14 | 16.14 | 15.28 | 15.37 | 1,061,179 | -0.67(-4.19%) |
Jun 03, 2013 | 16.14 | 16.42 | 15.81 | 16.04 | 295,389 | -0.17(-1.02%) |
May 31, 2013 | 16.59 | 16.92 | 16.05 | 16.21 | 176,278 | -0.46(-2.75%) |
May 30, 2013 | 17.02 | 17.22 | 15.93 | 16.67 | 419,865 | -0.34(-2.03%) |
May 29, 2013 | 16.47 | 17.03 | 16.33 | 17.01 | 100,258 | +0.46(+2.80%) |
May 28, 2013 | 16.92 | 16.97 | 16.54 | 16.55 | 140,786 | -0.31(-1.86%) |
May 24, 2013 | 17.13 | 17.33 | 16.82 | 16.86 | 100,975 | -0.25(-1.45%) |
May 23, 2013 | 16.76 | 17.29 | 16.65 | 17.11 | 83,719 | +0.29(+1.74%) |
May 22, 2013 | 16.81 | 16.93 | 16.68 | 16.82 | 118,781 | +0.00(+0.00%) |
May 21, 2013 | 16.65 | 17.06 | 16.65 | 16.82 | 115,780 | +0.20(+1.18%) |
May 20, 2013 | 16.31 | 16.68 | 16.22 | 16.62 | 47,908 | +0.35(+2.17%) |
May 17, 2013 | 16.51 | 16.52 | 16.12 | 16.27 | 637,858 | -0.15(-0.93%) |
May 16, 2013 | 16.04 | 16.58 | 16.04 | 16.42 | 108,725 | +0.41(+2.56%) |
May 15, 2013 | 15.86 | 16.01 | 15.82 | 16.01 | 187,704 | +0.08(+0.49%) |
May 13, 2013 | 16.04 | 16.06 | 15.83 | 15.93 | 273,286 | -0.06(-0.35%) |
May 10, 2013 | 16.13 | 16.19 | 15.72 | 15.99 | 281,462 | -0.17(-1.05%) |
May 09, 2013 | 16.22 | 16.41 | 16.15 | 16.16 | 491,288 | -0.11(-0.67%) |
May 08, 2013 | 16.61 | 16.70 | 16.23 | 16.27 | 416,445 | -0.38(-2.28%) |
May 07, 2013 | 16.78 | 16.83 | 16.55 | 16.65 | 130,981 | -0.07(-0.44%) |
May 06, 2013 | 16.50 | 16.87 | 16.17 | 16.72 | 176,324 | +0.17(+1.03%) |
May 03, 2013 | 15.99 | 16.62 | 15.33 | 16.55 | 401,989 | +0.56(+3.49%) |
May 02, 2013 | 16.18 | 16.61 | 15.96 | 15.99 | 187,750 | -0.15(-0.95%) |