Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 17.64 | 17.64 | 17.41 | 17.53 | 353,728 | -0.05(-0.30%) |
Jul 30, 2013 | 17.53 | 17.68 | 17.36 | 17.58 | 525,907 | +0.12(+0.68%) |
Jul 29, 2013 | 17.41 | 17.56 | 17.34 | 17.47 | 463,676 | +0.05(+0.31%) |
Jul 26, 2013 | 17.32 | 17.54 | 17.28 | 17.41 | 376,302 | +0.05(+0.31%) |
Jul 25, 2013 | 17.28 | 17.50 | 17.26 | 17.36 | 443,524 | +0.05(+0.29%) |
Jul 24, 2013 | 17.26 | 17.38 | 17.22 | 17.31 | 246,403 | -0.01(-0.04%) |
Jul 23, 2013 | 17.40 | 17.47 | 17.15 | 17.32 | 473,794 | -0.10(-0.57%) |
Jul 22, 2013 | 17.22 | 17.50 | 17.22 | 17.42 | 668,718 | +0.13(+0.74%) |
Jul 19, 2013 | 17.14 | 17.41 | 17.04 | 17.29 | 466,605 | +0.24(+1.40%) |
Jul 18, 2013 | 17.16 | 17.39 | 17.03 | 17.05 | 847,750 | -0.15(-0.87%) |
Jul 17, 2013 | 17.01 | 17.32 | 16.99 | 17.20 | 426,096 | +0.16(+0.96%) |
Jul 16, 2013 | 17.39 | 17.50 | 16.93 | 17.03 | 463,209 | -0.29(-1.67%) |
Jul 15, 2013 | 17.32 | 17.48 | 17.13 | 17.32 | 435,657 | -0.13(-0.72%) |
Jul 12, 2013 | 17.28 | 17.50 | 17.16 | 17.45 | 344,310 | +0.16(+0.95%) |
Jul 11, 2013 | 17.36 | 17.44 | 17.18 | 17.28 | 374,154 | -0.03(-0.19%) |
Jul 10, 2013 | 17.17 | 17.43 | 17.04 | 17.32 | 545,600 | +0.10(+0.60%) |
Jul 09, 2013 | 17.14 | 17.26 | 17.03 | 17.21 | 418,210 | +0.07(+0.42%) |
Jul 08, 2013 | 17.06 | 17.19 | 16.90 | 17.14 | 803,194 | +0.16(+0.95%) |
Jul 05, 2013 | 16.66 | 17.02 | 16.54 | 16.98 | 859,470 | +0.29(+1.73%) |
Jul 03, 2013 | 16.70 | 16.84 | 16.51 | 16.69 | 317,624 | -0.10(-0.60%) |
Jul 02, 2013 | 16.69 | 16.94 | 16.66 | 16.79 | 475,790 | +0.09(+0.51%) |
Jul 01, 2013 | 16.73 | 16.86 | 16.61 | 16.71 | 373,384 | +0.11(+0.69%) |
Jun 28, 2013 | 16.63 | 16.77 | 16.46 | 16.59 | 462,422 | +0.04(+0.26%) |
Jun 27, 2013 | 16.29 | 16.65 | 16.21 | 16.55 | 543,906 | +0.33(+2.05%) |
Jun 26, 2013 | 15.80 | 16.31 | 15.79 | 16.22 | 712,152 | +0.46(+2.90%) |
Jun 25, 2013 | 15.81 | 15.97 | 15.61 | 15.76 | 499,131 | +0.02(+0.11%) |
Jun 24, 2013 | 15.93 | 15.93 | 15.30 | 15.74 | 1,599,840 | -0.29(-1.78%) |
Jun 21, 2013 | 16.30 | 16.76 | 15.93 | 16.03 | 2,148,242 | -0.29(-1.77%) |
Jun 20, 2013 | 16.78 | 16.83 | 16.09 | 16.32 | 703,053 | -0.61(-3.59%) |
Jun 19, 2013 | 16.88 | 17.03 | 16.75 | 16.92 | 357,116 | -0.02(-0.11%) |
Jun 18, 2013 | 17.09 | 17.14 | 16.91 | 16.94 | 402,095 | -0.14(-0.80%) |
Jun 17, 2013 | 17.14 | 17.21 | 16.97 | 17.08 | 413,201 | +0.03(+0.17%) |
Jun 14, 2013 | 16.59 | 17.13 | 16.55 | 17.05 | 647,765 | +0.46(+2.76%) |
Jun 13, 2013 | 16.53 | 16.72 | 16.45 | 16.59 | 318,172 | -0.02(-0.11%) |
Jun 12, 2013 | 16.75 | 16.76 | 16.43 | 16.61 | 330,424 | +0.00(+0.02%) |
Jun 11, 2013 | 16.41 | 16.72 | 16.32 | 16.61 | 406,003 | +0.05(+0.30%) |
Jun 10, 2013 | 16.56 | 16.72 | 16.43 | 16.56 | 335,779 | +0.10(+0.59%) |
Jun 07, 2013 | 16.52 | 16.68 | 16.25 | 16.46 | 461,294 | -0.03(-0.20%) |
Jun 06, 2013 | 16.25 | 16.52 | 16.16 | 16.49 | 524,832 | +0.24(+1.47%) |
Jun 05, 2013 | 16.26 | 16.35 | 16.15 | 16.25 | 649,089 | -0.10(-0.63%) |
Jun 04, 2013 | 16.53 | 16.72 | 16.15 | 16.36 | 797,393 | -0.21(-1.27%) |
Jun 03, 2013 | 16.87 | 16.89 | 16.34 | 16.57 | 855,480 | -0.31(-1.82%) |
May 31, 2013 | 17.20 | 17.20 | 16.85 | 16.87 | 460,927 | -0.33(-1.91%) |
May 30, 2013 | 17.27 | 17.32 | 17.06 | 17.20 | 587,155 | -0.14(-0.80%) |
May 29, 2013 | 17.31 | 17.38 | 16.91 | 17.34 | 674,799 | +0.07(+0.43%) |
May 28, 2013 | 17.32 | 17.41 | 17.20 | 17.27 | 546,395 | +0.01(+0.08%) |
May 24, 2013 | 17.05 | 17.29 | 16.98 | 17.25 | 291,584 | +0.19(+1.09%) |
May 23, 2013 | 17.17 | 17.23 | 16.97 | 17.07 | 369,493 | -0.23(-1.32%) |
May 22, 2013 | 17.17 | 17.36 | 17.07 | 17.30 | 811,559 | +0.16(+0.92%) |
May 21, 2013 | 17.13 | 17.25 | 16.95 | 17.14 | 812,578 | +0.00(+0.02%) |
May 20, 2013 | 17.19 | 17.29 | 17.11 | 17.13 | 560,939 | -0.15(-0.85%) |
May 17, 2013 | 17.20 | 17.29 | 17.16 | 17.28 | 905,672 | +0.08(+0.46%) |
May 16, 2013 | 17.08 | 17.23 | 17.06 | 17.20 | 1,176,447 | +0.03(+0.17%) |
May 15, 2013 | 16.97 | 17.20 | 16.97 | 17.17 | 1,588,064 | -0.70(-3.94%) |
May 13, 2013 | 17.59 | 17.95 | 17.59 | 17.88 | 616,079 | +0.19(+1.07%) |
May 10, 2013 | 17.62 | 17.92 | 17.50 | 17.69 | 710,598 | +0.09(+0.51%) |
May 09, 2013 | 17.44 | 17.79 | 17.22 | 17.60 | 821,392 | +0.16(+0.90%) |
May 08, 2013 | 17.14 | 17.57 | 16.88 | 17.44 | 625,707 | +0.29(+1.69%) |
May 07, 2013 | 17.49 | 17.53 | 17.14 | 17.15 | 561,944 | -0.29(-1.64%) |
May 06, 2013 | 17.32 | 17.47 | 17.25 | 17.44 | 649,128 | +0.03(+0.16%) |
May 03, 2013 | 17.30 | 17.49 | 17.28 | 17.41 | 854,679 | +0.17(+0.98%) |
May 02, 2013 | 17.27 | 17.42 | 17.17 | 17.24 | 609,432 | +0.05(+0.27%) |