Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 16.63 | 16.75 | 16.62 | 16.75 | 30,314 | +0.14(+0.83%) |
Jul 30, 2013 | 16.67 | 16.67 | 16.58 | 16.61 | 17,583 | -0.03(-0.17%) |
Jul 29, 2013 | 16.64 | 16.65 | 16.59 | 16.64 | 17,833 | -0.03(-0.18%) |
Jul 26, 2013 | 16.62 | 16.67 | 16.59 | 16.67 | 16,163 | +0.00(+0.01%) |
Jul 25, 2013 | 16.61 | 16.67 | 16.55 | 16.66 | 51,190 | +0.03(+0.21%) |
Jul 24, 2013 | 16.78 | 16.78 | 16.62 | 16.63 | 34,470 | -0.14(-0.81%) |
Jul 23, 2013 | 16.77 | 16.81 | 16.74 | 16.77 | 62,423 | +0.02(+0.12%) |
Jul 22, 2013 | 16.74 | 16.79 | 16.72 | 16.75 | 20,885 | +0.03(+0.20%) |
Jul 19, 2013 | 16.65 | 16.71 | 16.63 | 16.71 | 24,214 | +0.04(+0.25%) |
Jul 18, 2013 | 16.57 | 16.70 | 16.57 | 16.67 | 141,853 | +0.15(+0.92%) |
Jul 17, 2013 | 16.58 | 16.58 | 16.52 | 16.52 | 18,810 | +0.04(+0.22%) |
Jul 16, 2013 | 16.54 | 16.54 | 16.47 | 16.48 | 12,954 | -0.07(-0.45%) |
Jul 15, 2013 | 16.52 | 16.58 | 16.52 | 16.56 | 40,476 | +0.05(+0.33%) |
Jul 12, 2013 | 16.49 | 16.51 | 16.44 | 16.50 | 92,296 | +0.03(+0.16%) |
Jul 11, 2013 | 16.50 | 16.50 | 16.38 | 16.48 | 83,699 | +0.21(+1.30%) |
Jul 10, 2013 | 16.30 | 16.30 | 16.24 | 16.27 | 37,455 | -0.02(-0.11%) |
Jul 09, 2013 | 16.26 | 16.31 | 16.25 | 16.28 | 65,330 | +0.13(+0.77%) |
Jul 08, 2013 | 16.22 | 16.22 | 16.10 | 16.16 | 38,448 | +0.12(+0.73%) |
Jul 05, 2013 | 16.01 | 16.04 | 15.90 | 16.04 | 39,051 | +0.17(+1.04%) |
Jul 03, 2013 | 15.81 | 15.90 | 15.78 | 15.88 | 34,745 | -0.01(-0.04%) |
Jul 02, 2013 | 15.89 | 16.00 | 15.84 | 15.88 | 110,534 | -0.02(-0.10%) |
Jul 01, 2013 | 15.88 | 16.02 | 15.88 | 15.90 | 52,147 | +0.10(+0.65%) |
Jun 28, 2013 | 15.85 | 15.90 | 15.77 | 15.80 | 82,971 | +0.01(+0.09%) |
Jun 26, 2013 | 15.76 | 15.80 | 15.69 | 15.78 | 28,816 | +0.12(+0.80%) |
Jun 25, 2013 | 15.61 | 15.66 | 15.53 | 15.66 | 37,517 | +0.18(+1.19%) |
Jun 24, 2013 | 15.52 | 15.58 | 15.36 | 15.47 | 76,673 | -0.19(-1.24%) |
Jun 21, 2013 | 15.77 | 15.77 | 15.52 | 15.67 | 41,974 | +0.04(+0.23%) |
Jun 20, 2013 | 15.85 | 15.85 | 15.60 | 15.63 | 36,499 | -0.39(-2.44%) |
Jun 19, 2013 | 16.20 | 16.20 | 16.01 | 16.02 | 59,010 | -0.19(-1.14%) |
Jun 18, 2013 | 16.16 | 16.23 | 16.14 | 16.21 | 11,854 | +0.10(+0.64%) |
Jun 17, 2013 | 16.11 | 16.17 | 16.04 | 16.10 | 31,906 | +0.10(+0.65%) |
Jun 14, 2013 | 16.09 | 16.10 | 15.97 | 16.00 | 25,388 | -0.09(-0.58%) |
Jun 13, 2013 | 15.83 | 16.10 | 15.83 | 16.09 | 18,508 | +0.24(+1.52%) |
Jun 12, 2013 | 16.05 | 16.05 | 15.83 | 15.85 | 26,397 | -0.12(-0.73%) |
Jun 11, 2013 | 15.94 | 16.08 | 15.94 | 15.97 | 28,793 | -0.17(-1.05%) |
Jun 10, 2013 | 16.18 | 16.18 | 16.09 | 16.14 | 30,284 | +0.02(+0.12%) |
Jun 07, 2013 | 16.01 | 16.12 | 16.01 | 16.12 | 14,407 | +0.24(+1.54%) |
Jun 06, 2013 | 15.74 | 15.88 | 15.65 | 15.88 | 38,252 | +0.12(+0.75%) |
Jun 05, 2013 | 15.96 | 15.96 | 15.74 | 15.76 | 32,926 | -0.22(-1.39%) |
Jun 04, 2013 | 16.06 | 16.12 | 15.95 | 15.98 | 47,286 | -0.07(-0.44%) |
Jun 03, 2013 | 16.01 | 16.05 | 15.88 | 16.05 | 64,221 | -0.03(-0.17%) |
May 31, 2013 | 16.23 | 16.23 | 16.07 | 16.08 | 8,527 | -0.13(-0.83%) |
May 30, 2013 | 16.14 | 16.29 | 16.14 | 16.21 | 11,948 | +0.04(+0.22%) |
May 29, 2013 | 16.14 | 16.21 | 16.07 | 16.17 | 162,389 | -0.01(-0.05%) |
May 28, 2013 | 16.31 | 16.33 | 16.18 | 16.18 | 49,379 | +0.07(+0.41%) |
May 24, 2013 | 16.04 | 16.12 | 16.03 | 16.12 | 21,009 | -0.03(-0.18%) |
May 23, 2013 | 15.99 | 16.15 | 15.99 | 16.14 | 306,483 | -0.03(-0.18%) |
May 22, 2013 | 16.36 | 16.45 | 16.17 | 16.17 | 69,829 | -0.14(-0.86%) |
May 21, 2013 | 16.32 | 16.37 | 16.27 | 16.31 | 98,523 | +0.03(+0.18%) |
May 20, 2013 | 16.26 | 16.35 | 16.26 | 16.28 | 16,034 | +0.01(+0.04%) |
May 17, 2013 | 16.13 | 16.28 | 16.12 | 16.28 | 15,736 | +0.19(+1.16%) |
May 16, 2013 | 16.16 | 16.18 | 16.07 | 16.09 | 116,321 | -0.02(-0.13%) |
May 15, 2013 | 16.05 | 16.17 | 16.03 | 16.11 | 25,984 | +0.24(+1.51%) |
May 13, 2013 | 15.86 | 15.89 | 15.85 | 15.87 | 13,842 | +0.00(+0.02%) |
May 10, 2013 | 15.86 | 15.87 | 15.79 | 15.87 | 9,531 | +0.00(+0.01%) |
May 09, 2013 | 15.91 | 15.91 | 15.85 | 15.87 | 22,939 | -0.05(-0.30%) |
May 08, 2013 | 15.84 | 15.91 | 15.84 | 15.91 | 36,792 | +0.07(+0.47%) |
May 07, 2013 | 15.80 | 15.84 | 15.77 | 15.84 | 26,005 | +0.10(+0.62%) |
May 06, 2013 | 15.73 | 15.76 | 15.72 | 15.74 | 17,781 | +0.02(+0.16%) |
May 03, 2013 | 15.69 | 15.76 | 15.69 | 15.72 | 187,876 | +0.17(+1.07%) |
May 02, 2013 | 15.49 | 15.56 | 15.46 | 15.55 | 15,056 | +0.08(+0.49%) |