Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 17.14 | 18.00 | 17.13 | 17.69 | 207,740 | +0.54(+3.15%) |
Jul 30, 2013 | 17.39 | 17.41 | 16.95 | 17.15 | 85,087 | -0.13(-0.75%) |
Jul 29, 2013 | 17.44 | 17.50 | 17.11 | 17.28 | 67,826 | -0.16(-0.92%) |
Jul 26, 2013 | 17.52 | 17.79 | 17.29 | 17.44 | 73,965 | -0.16(-0.91%) |
Jul 25, 2013 | 17.24 | 17.80 | 16.85 | 17.60 | 108,278 | +0.38(+2.21%) |
Jul 24, 2013 | 17.80 | 17.80 | 17.19 | 17.22 | 220,031 | -0.48(-2.71%) |
Jul 23, 2013 | 17.92 | 18.13 | 17.55 | 17.70 | 91,218 | -0.13(-0.73%) |
Jul 22, 2013 | 17.79 | 17.97 | 17.64 | 17.83 | 100,276 | +0.00(+0.00%) |
Jul 19, 2013 | 17.29 | 17.92 | 17.26 | 17.83 | 66,498 | +0.50(+2.89%) |
Jul 18, 2013 | 18.16 | 18.16 | 15.11 | 17.33 | 141,553 | -0.83(-4.57%) |
Jul 17, 2013 | 17.55 | 18.25 | 17.46 | 18.16 | 246,474 | +0.65(+3.71%) |
Jul 16, 2013 | 17.42 | 17.64 | 17.32 | 17.51 | 113,132 | +0.01(+0.06%) |
Jul 15, 2013 | 17.04 | 17.53 | 16.94 | 17.50 | 210,470 | +0.45(+2.64%) |
Jul 12, 2013 | 16.52 | 17.10 | 16.40 | 17.05 | 241,283 | +0.55(+3.33%) |
Jul 11, 2013 | 16.25 | 16.50 | 16.07 | 16.50 | 189,599 | +0.42(+2.61%) |
Jul 10, 2013 | 15.61 | 16.17 | 15.57 | 16.08 | 217,602 | +0.42(+2.68%) |
Jul 09, 2013 | 15.61 | 15.69 | 15.49 | 15.66 | 103,937 | +0.07(+0.45%) |
Jul 08, 2013 | 15.39 | 15.59 | 15.35 | 15.59 | 66,814 | +0.21(+1.37%) |
Jul 05, 2013 | 15.42 | 15.63 | 15.04 | 15.38 | 92,816 | +0.04(+0.26%) |
Jul 03, 2013 | 15.18 | 15.46 | 15.18 | 15.34 | 57,502 | +0.12(+0.79%) |
Jul 02, 2013 | 14.80 | 15.25 | 14.75 | 15.22 | 92,556 | +0.37(+2.49%) |
Jul 01, 2013 | 14.49 | 15.18 | 14.49 | 14.85 | 113,008 | +0.43(+2.98%) |
Jun 28, 2013 | 14.38 | 14.54 | 14.21 | 14.42 | 195,147 | -0.02(-0.14%) |
Jun 27, 2013 | 14.23 | 14.45 | 14.17 | 14.44 | 89,226 | +0.23(+1.62%) |
Jun 26, 2013 | 14.45 | 14.50 | 14.20 | 14.21 | 94,607 | -0.16(-1.11%) |
Jun 25, 2013 | 14.49 | 14.49 | 14.20 | 14.37 | 117,262 | -0.03(-0.21%) |
Jun 24, 2013 | 14.41 | 14.48 | 14.25 | 14.40 | 79,998 | -0.16(-1.10%) |
Jun 21, 2013 | 14.34 | 14.58 | 14.33 | 14.56 | 206,535 | +0.24(+1.68%) |
Jun 20, 2013 | 14.28 | 14.49 | 14.19 | 14.32 | 138,250 | -0.15(-1.04%) |
Jun 19, 2013 | 15.02 | 15.18 | 14.44 | 14.47 | 90,968 | -0.52(-3.47%) |
Jun 18, 2013 | 14.60 | 15.07 | 14.54 | 14.99 | 83,572 | +0.43(+2.95%) |
Jun 17, 2013 | 15.25 | 15.30 | 14.37 | 14.56 | 170,493 | -0.60(-3.96%) |
Jun 14, 2013 | 15.13 | 15.23 | 14.92 | 15.16 | 109,668 | -0.02(-0.13%) |
Jun 13, 2013 | 14.87 | 15.23 | 14.73 | 15.18 | 93,787 | +0.29(+1.95%) |
Jun 12, 2013 | 15.11 | 15.19 | 14.87 | 14.89 | 86,977 | -0.16(-1.06%) |
Jun 11, 2013 | 14.98 | 15.10 | 14.67 | 15.05 | 191,545 | -0.08(-0.53%) |
Jun 10, 2013 | 15.03 | 15.17 | 14.80 | 15.13 | 119,956 | +0.13(+0.87%) |
Jun 07, 2013 | 14.91 | 15.07 | 14.62 | 15.00 | 214,157 | +0.20(+1.35%) |
Jun 06, 2013 | 14.14 | 14.81 | 14.14 | 14.80 | 240,184 | +0.64(+4.52%) |
Jun 05, 2013 | 14.17 | 14.39 | 14.03 | 14.16 | 198,155 | -0.04(-0.28%) |
Jun 04, 2013 | 14.25 | 14.34 | 14.05 | 14.20 | 432,851 | -0.06(-0.42%) |
Jun 03, 2013 | 14.20 | 14.29 | 13.99 | 14.26 | 199,451 | +0.06(+0.42%) |
May 31, 2013 | 14.16 | 14.37 | 14.03 | 14.20 | 178,145 | -0.03(-0.21%) |
May 30, 2013 | 14.23 | 14.29 | 14.13 | 14.23 | 92,942 | +0.07(+0.49%) |
May 29, 2013 | 14.16 | 14.19 | 13.89 | 14.16 | 111,492 | -0.09(-0.63%) |
May 28, 2013 | 14.31 | 14.46 | 14.08 | 14.25 | 119,035 | +0.09(+0.64%) |
May 24, 2013 | 14.24 | 14.24 | 13.94 | 14.16 | 71,883 | -0.10(-0.70%) |
May 23, 2013 | 14.13 | 14.39 | 14.10 | 14.26 | 120,833 | +0.01(+0.07%) |
May 22, 2013 | 14.18 | 14.50 | 14.14 | 14.25 | 172,873 | +0.04(+0.28%) |
May 21, 2013 | 14.31 | 14.39 | 14.13 | 14.21 | 85,101 | -0.13(-0.91%) |
May 20, 2013 | 14.49 | 14.63 | 14.18 | 14.34 | 206,681 | -0.22(-1.51%) |
May 17, 2013 | 14.48 | 14.65 | 14.26 | 14.56 | 206,842 | +0.13(+0.90%) |
May 16, 2013 | 14.31 | 14.43 | 14.22 | 14.43 | 106,681 | +0.02(+0.14%) |
May 15, 2013 | 14.42 | 14.42 | 14.20 | 14.41 | 169,997 | +0.04(+0.28%) |
May 13, 2013 | 14.31 | 14.45 | 14.17 | 14.37 | 136,692 | -0.03(-0.21%) |
May 10, 2013 | 14.27 | 14.49 | 14.14 | 14.40 | 107,691 | +0.20(+1.41%) |
May 09, 2013 | 14.24 | 14.37 | 14.02 | 14.20 | 235,850 | +0.02(+0.14%) |
May 08, 2013 | 14.01 | 14.18 | 13.99 | 14.18 | 240,382 | +0.10(+0.71%) |
May 07, 2013 | 14.03 | 14.14 | 14.00 | 14.08 | 347,035 | +0.03(+0.21%) |
May 06, 2013 | 14.00 | 14.09 | 13.88 | 14.05 | 266,521 | +0.05(+0.36%) |
May 03, 2013 | 14.23 | 15.10 | 13.92 | 14.00 | 483,640 | -1.10(-7.28%) |
May 02, 2013 | 14.86 | 15.10 | 14.68 | 15.10 | 167,334 | +0.36(+2.44%) |