Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 19.89 | 19.89 | 19.58 | 19.64 | 62,189 | -0.13(-0.66%) |
Jul 30, 2013 | 19.58 | 19.85 | 19.38 | 19.77 | 69,604 | +0.35(+1.80%) |
Jul 29, 2013 | 19.70 | 19.80 | 19.21 | 19.42 | 30,452 | -0.28(-1.42%) |
Jul 26, 2013 | 19.32 | 19.78 | 18.89 | 19.70 | 128,047 | +0.26(+1.34%) |
Jul 25, 2013 | 18.58 | 19.46 | 18.42 | 19.44 | 296,051 | +0.92(+4.97%) |
Jul 24, 2013 | 18.40 | 18.59 | 18.25 | 18.52 | 386,554 | +0.27(+1.48%) |
Jul 23, 2013 | 18.16 | 18.45 | 18.09 | 18.25 | 27,891 | +0.10(+0.55%) |
Jul 22, 2013 | 17.88 | 18.45 | 17.87 | 18.15 | 23,253 | +0.28(+1.57%) |
Jul 19, 2013 | 17.45 | 18.49 | 17.41 | 17.87 | 122,151 | +0.24(+1.36%) |
Jul 18, 2013 | 17.62 | 17.73 | 17.41 | 17.63 | 49,775 | +0.09(+0.51%) |
Jul 17, 2013 | 17.34 | 17.84 | 17.01 | 17.54 | 73,609 | +0.22(+1.27%) |
Jul 16, 2013 | 17.75 | 17.75 | 17.02 | 17.32 | 53,024 | -0.45(-2.53%) |
Jul 15, 2013 | 17.67 | 18.10 | 17.65 | 17.77 | 209,010 | +0.11(+0.62%) |
Jul 12, 2013 | 17.30 | 17.67 | 17.06 | 17.66 | 77,091 | +0.31(+1.79%) |
Jul 11, 2013 | 16.87 | 17.35 | 16.85 | 17.35 | 72,320 | +0.62(+3.71%) |
Jul 10, 2013 | 16.36 | 16.83 | 16.23 | 16.73 | 93,779 | +0.44(+2.70%) |
Jul 09, 2013 | 15.85 | 16.39 | 15.76 | 16.29 | 27,015 | +0.46(+2.91%) |
Jul 08, 2013 | 15.71 | 15.91 | 15.61 | 15.83 | 30,989 | +0.22(+1.41%) |
Jul 05, 2013 | 16.10 | 16.10 | 15.16 | 15.61 | 93,235 | -0.42(-2.62%) |
Jul 03, 2013 | 16.03 | 16.09 | 15.90 | 16.03 | 22,561 | -0.02(-0.12%) |
Jul 02, 2013 | 16.17 | 16.47 | 15.93 | 16.05 | 74,704 | -0.17(-1.05%) |
Jul 01, 2013 | 15.87 | 16.46 | 15.70 | 16.22 | 63,723 | +0.49(+3.12%) |
Jun 28, 2013 | 15.43 | 16.16 | 15.20 | 15.73 | 745,875 | +0.99(+6.72%) |
Jun 26, 2013 | 15.13 | 15.22 | 14.56 | 14.74 | 93,771 | -0.18(-1.21%) |
Jun 25, 2013 | 14.49 | 15.12 | 14.49 | 14.92 | 100,353 | +0.49(+3.40%) |
Jun 24, 2013 | 14.84 | 14.84 | 14.25 | 14.43 | 178,527 | -0.57(-3.80%) |
Jun 21, 2013 | 15.58 | 15.61 | 15.00 | 15.00 | 116,881 | -0.50(-3.23%) |
Jun 20, 2013 | 15.79 | 15.86 | 15.41 | 15.50 | 58,180 | -0.28(-1.77%) |
Jun 19, 2013 | 15.98 | 15.98 | 15.78 | 15.78 | 24,073 | -0.14(-0.88%) |
Jun 18, 2013 | 15.90 | 15.96 | 15.70 | 15.92 | 149,944 | +0.09(+0.57%) |
Jun 17, 2013 | 15.99 | 16.34 | 15.75 | 15.83 | 350,739 | +0.38(+2.46%) |
Jun 14, 2013 | 15.59 | 15.69 | 15.31 | 15.45 | 71,357 | -0.17(-1.09%) |
Jun 13, 2013 | 15.83 | 15.83 | 15.50 | 15.62 | 115,866 | -0.21(-1.33%) |
Jun 12, 2013 | 16.32 | 16.35 | 15.43 | 15.83 | 253,605 | -0.46(-2.82%) |
Jun 11, 2013 | 16.35 | 16.51 | 16.11 | 16.29 | 139,424 | -0.21(-1.27%) |
Jun 10, 2013 | 16.64 | 16.64 | 16.44 | 16.50 | 109,129 | -0.06(-0.36%) |
Jun 07, 2013 | 16.31 | 16.79 | 16.31 | 16.56 | 213,873 | +0.20(+1.22%) |
Jun 06, 2013 | 16.65 | 16.65 | 16.12 | 16.36 | 202,094 | -0.32(-1.92%) |
Jun 05, 2013 | 16.78 | 17.01 | 16.65 | 16.68 | 56,580 | -0.34(-2.00%) |
Jun 04, 2013 | 17.47 | 17.47 | 16.81 | 17.02 | 88,025 | -0.09(-0.53%) |
Jun 03, 2013 | 17.09 | 17.11 | 16.80 | 17.11 | 107,863 | +0.11(+0.65%) |
May 31, 2013 | 17.00 | 17.30 | 16.80 | 17.00 | 198,116 | -0.07(-0.41%) |
May 30, 2013 | 16.99 | 17.50 | 16.89 | 17.07 | 122,888 | +0.07(+0.41%) |
May 29, 2013 | 17.69 | 17.69 | 16.64 | 17.00 | 393,419 | -0.78(-4.39%) |
May 28, 2013 | 18.72 | 18.72 | 17.65 | 17.78 | 423,452 | -0.91(-4.87%) |
May 24, 2013 | 18.88 | 18.88 | 18.33 | 18.69 | 500,390 | +0.25(+1.36%) |