Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 16.26 | 16.44 | 15.66 | 16.32 | 80,450 | +0.12(+0.71%) |
Jul 30, 2013 | 16.38 | 16.79 | 15.92 | 16.21 | 40,891 | -0.17(-1.06%) |
Jul 29, 2013 | 16.79 | 16.96 | 16.38 | 16.38 | 33,783 | -0.64(-3.74%) |
Jul 26, 2013 | 17.02 | 17.19 | 16.73 | 17.02 | 34,472 | +0.00(+0.00%) |
Jul 25, 2013 | 16.61 | 17.19 | 16.50 | 17.02 | 57,054 | +0.29(+1.73%) |
Jul 24, 2013 | 17.77 | 17.77 | 16.61 | 16.73 | 89,504 | -0.81(-4.62%) |
Jul 23, 2013 | 17.19 | 17.88 | 17.07 | 17.54 | 113,501 | +0.52(+3.06%) |
Jul 22, 2013 | 16.61 | 17.13 | 16.61 | 17.02 | 51,601 | +0.41(+2.44%) |
Jul 19, 2013 | 16.44 | 16.79 | 16.32 | 16.61 | 48,774 | +0.23(+1.41%) |
Jul 18, 2013 | 16.21 | 16.79 | 16.21 | 16.38 | 55,165 | +0.23(+1.43%) |
Jul 17, 2013 | 16.15 | 16.32 | 15.80 | 16.15 | 39,616 | +0.00(+0.00%) |
Jul 16, 2013 | 16.21 | 16.21 | 15.98 | 16.15 | 29,292 | -0.06(-0.35%) |
Jul 15, 2013 | 16.38 | 16.55 | 15.93 | 16.21 | 83,207 | -0.74(-4.39%) |
Jul 12, 2013 | 16.66 | 17.01 | 16.55 | 16.95 | 26,636 | +0.11(+0.68%) |
Jul 11, 2013 | 17.18 | 17.18 | 16.61 | 16.84 | 54,712 | -0.23(-1.34%) |
Jul 10, 2013 | 16.78 | 17.12 | 16.32 | 17.06 | 62,092 | +0.29(+1.71%) |
Jul 09, 2013 | 15.75 | 16.84 | 15.75 | 16.78 | 85,997 | +1.03(+6.55%) |
Jul 08, 2013 | 15.46 | 15.75 | 15.35 | 15.75 | 62,373 | +0.46(+3.00%) |
Jul 05, 2013 | 15.75 | 15.80 | 15.06 | 15.29 | 48,323 | -0.17(-1.11%) |
Jul 03, 2013 | 14.89 | 15.52 | 14.89 | 15.46 | 33,303 | +0.23(+1.50%) |
Jul 02, 2013 | 15.06 | 15.58 | 15.06 | 15.23 | 52,597 | +0.06(+0.38%) |
Jul 01, 2013 | 15.12 | 15.23 | 14.77 | 15.17 | 48,625 | +0.11(+0.76%) |
Jun 28, 2013 | 14.60 | 15.23 | 14.60 | 15.06 | 57,689 | +0.69(+4.78%) |
Jun 26, 2013 | 14.66 | 14.83 | 14.32 | 14.37 | 62,043 | -0.23(-1.57%) |
Jun 25, 2013 | 15.12 | 15.12 | 14.43 | 14.60 | 47,539 | -0.11(-0.78%) |
Jun 24, 2013 | 14.83 | 15.12 | 14.43 | 14.72 | 89,212 | -0.46(-3.02%) |
Jun 21, 2013 | 14.83 | 15.63 | 14.60 | 15.17 | 84,915 | +0.46(+3.11%) |
Jun 20, 2013 | 15.35 | 15.52 | 14.72 | 14.72 | 92,001 | -1.03(-6.55%) |
Jun 19, 2013 | 16.15 | 16.32 | 15.63 | 15.75 | 34,389 | -0.23(-1.43%) |
Jun 18, 2013 | 15.52 | 15.98 | 15.23 | 15.98 | 49,337 | +0.46(+2.95%) |
Jun 17, 2013 | 16.38 | 16.84 | 15.29 | 15.52 | 91,384 | -0.69(-4.24%) |
Jun 14, 2013 | 15.98 | 16.26 | 15.86 | 16.21 | 37,087 | +0.29(+1.80%) |
Jun 13, 2013 | 15.00 | 15.92 | 14.95 | 15.92 | 48,925 | +1.03(+6.92%) |
Jun 12, 2013 | 15.17 | 15.35 | 14.89 | 14.89 | 43,375 | -0.17(-1.14%) |
Jun 11, 2013 | 15.29 | 15.58 | 14.97 | 15.06 | 38,408 | -0.52(-3.31%) |
Jun 10, 2013 | 15.86 | 15.98 | 15.29 | 15.58 | 31,081 | -0.17(-1.09%) |
Jun 07, 2013 | 15.29 | 15.86 | 15.17 | 15.75 | 53,446 | +0.29(+1.85%) |
Jun 06, 2013 | 15.35 | 15.52 | 15.06 | 15.46 | 52,296 | +0.06(+0.37%) |
Jun 05, 2013 | 16.03 | 16.13 | 15.40 | 15.40 | 48,010 | -0.74(-4.61%) |
Jun 04, 2013 | 16.55 | 16.55 | 15.75 | 16.15 | 43,543 | -0.23(-1.40%) |
Jun 03, 2013 | 15.98 | 16.38 | 14.95 | 16.38 | 160,736 | +0.29(+1.78%) |
May 31, 2013 | 16.03 | 16.26 | 15.98 | 16.09 | 82,705 | -0.29(-1.75%) |
May 30, 2013 | 17.18 | 17.18 | 16.26 | 16.38 | 86,617 | -0.80(-4.67%) |
May 29, 2013 | 17.18 | 17.52 | 16.61 | 17.18 | 79,044 | -0.06(-0.33%) |
May 28, 2013 | 17.01 | 17.52 | 16.89 | 17.24 | 144,652 | +0.34(+2.03%) |
May 24, 2013 | 16.03 | 16.89 | 16.03 | 16.89 | 72,224 | +0.63(+3.87%) |
May 23, 2013 | 16.15 | 16.61 | 15.98 | 16.26 | 93,658 | +0.00(+0.00%) |
May 22, 2013 | 16.89 | 16.95 | 16.03 | 16.26 | 180,343 | -0.63(-3.73%) |
May 21, 2013 | 15.80 | 16.89 | 15.80 | 16.89 | 119,912 | +1.03(+6.50%) |
May 20, 2013 | 16.21 | 16.29 | 15.52 | 15.86 | 132,997 | -0.23(-1.42%) |
May 17, 2013 | 15.69 | 16.15 | 15.58 | 16.09 | 107,930 | +0.69(+4.46%) |
May 16, 2013 | 14.95 | 15.92 | 14.60 | 15.40 | 169,012 | +0.52(+3.46%) |
May 15, 2013 | 15.00 | 15.51 | 14.71 | 14.89 | 127,421 | +0.40(+2.73%) |
May 13, 2013 | 13.93 | 14.49 | 13.81 | 14.49 | 77,478 | +0.51(+3.64%) |
May 10, 2013 | 14.10 | 14.32 | 13.87 | 13.98 | 54,100 | -0.06(-0.40%) |
May 09, 2013 | 14.72 | 14.72 | 13.87 | 14.04 | 146,715 | -1.19(-7.81%) |
May 08, 2013 | 14.49 | 15.28 | 14.21 | 15.23 | 93,762 | +0.79(+5.49%) |
May 07, 2013 | 14.27 | 14.55 | 14.15 | 14.44 | 42,212 | +0.17(+1.19%) |
May 06, 2013 | 13.87 | 14.32 | 13.81 | 14.27 | 57,986 | +0.45(+3.28%) |
May 03, 2013 | 13.76 | 14.04 | 13.53 | 13.81 | 71,188 | +0.28(+2.09%) |
May 02, 2013 | 14.10 | 14.10 | 13.47 | 13.53 | 103,013 | -0.11(-0.83%) |