Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 17.57 | 18.03 | 17.57 | 17.57 | 0 | +0.01(+0.08%) |
Jul 30, 2013 | 17.54 | 17.81 | 17.45 | 17.55 | 606,617 | +0.14(+0.79%) |
Jul 29, 2013 | 17.47 | 17.61 | 17.17 | 17.42 | 0 | +0.30(+1.73%) |
Jul 26, 2013 | 17.01 | 17.39 | 16.92 | 17.12 | 0 | -0.06(-0.34%) |
Jul 25, 2013 | 17.23 | 17.36 | 17.00 | 17.18 | 0 | -0.14(-0.79%) |
Jul 24, 2013 | 17.16 | 17.45 | 17.08 | 17.32 | 0 | +0.19(+1.10%) |
Jul 23, 2013 | 17.12 | 17.32 | 16.90 | 17.13 | 0 | +0.11(+0.64%) |
Jul 22, 2013 | 16.95 | 17.20 | 17.00 | 17.02 | 0 | -0.01(-0.04%) |
Jul 19, 2013 | 16.99 | 17.07 | 16.95 | 17.03 | 0 | -0.04(-0.25%) |
Jul 18, 2013 | 16.88 | 17.21 | 16.76 | 17.07 | 0 | +0.29(+1.72%) |
Jul 17, 2013 | 16.80 | 17.00 | 16.70 | 16.78 | 340,922 | +0.03(+0.17%) |
Jul 16, 2013 | 16.88 | 16.89 | 16.46 | 16.75 | 0 | -0.14(-0.81%) |
Jul 15, 2013 | 16.62 | 16.90 | 16.49 | 16.89 | 0 | +0.33(+2.01%) |
Jul 12, 2013 | 16.25 | 16.60 | 16.25 | 16.56 | 0 | +0.25(+1.55%) |
Jul 11, 2013 | 16.82 | 16.96 | 16.27 | 16.31 | 0 | -0.35(-2.08%) |
Jul 10, 2013 | 16.78 | 16.88 | 16.59 | 16.65 | 0 | -0.13(-0.77%) |
Jul 09, 2013 | 16.96 | 16.90 | 16.74 | 16.78 | 0 | -0.12(-0.68%) |
Jul 08, 2013 | 17.08 | 17.16 | 16.86 | 16.90 | 664,263 | -0.14(-0.85%) |
Jul 05, 2013 | 16.99 | 17.08 | 16.85 | 17.04 | 0 | +0.31(+1.86%) |
Jul 03, 2013 | 16.62 | 16.89 | 16.54 | 16.73 | 0 | +0.10(+0.60%) |
Jul 02, 2013 | 16.59 | 17.02 | 16.59 | 16.63 | 0 | +0.10(+0.61%) |
Jul 01, 2013 | 15.97 | 16.62 | 15.93 | 16.53 | 0 | +0.62(+3.88%) |
Jun 28, 2013 | 16.16 | 16.16 | 15.90 | 15.91 | 1,499,516 | -0.17(-1.07%) |
Jun 27, 2013 | 15.96 | 16.15 | 15.90 | 16.09 | 0 | +0.16(+1.04%) |
Jun 26, 2013 | 15.96 | 16.14 | 15.76 | 15.92 | 0 | +0.04(+0.23%) |
Jun 25, 2013 | 15.66 | 15.89 | 15.40 | 15.88 | 599,133 | +0.42(+2.69%) |
Jun 24, 2013 | 15.18 | 15.58 | 15.08 | 15.47 | 0 | +0.11(+0.70%) |
Jun 21, 2013 | 15.09 | 15.38 | 15.02 | 15.36 | 1,150,856 | +0.34(+2.29%) |
Jun 20, 2013 | 14.69 | 15.13 | 14.68 | 15.02 | 0 | +0.13(+0.87%) |
Jun 19, 2013 | 14.95 | 15.00 | 14.81 | 14.89 | 0 | -0.11(-0.72%) |
Jun 18, 2013 | 14.87 | 15.10 | 14.74 | 15.00 | 0 | +0.19(+1.26%) |
Jun 17, 2013 | 14.70 | 14.94 | 14.62 | 14.81 | 0 | +0.24(+1.62%) |
Jun 14, 2013 | 14.73 | 14.90 | 14.53 | 14.57 | 0 | -0.25(-1.69%) |
Jun 13, 2013 | 14.53 | 14.86 | 14.38 | 14.82 | 455,521 | +0.29(+2.02%) |
Jun 12, 2013 | 14.26 | 14.60 | 14.09 | 14.53 | 1,086,037 | +0.52(+3.74%) |
Jun 11, 2013 | 13.98 | 14.12 | 13.86 | 14.01 | 381,181 | -0.11(-0.76%) |
Jun 10, 2013 | 13.93 | 14.14 | 13.81 | 14.11 | 0 | +0.22(+1.60%) |
Jun 07, 2013 | 13.78 | 13.95 | 13.65 | 13.89 | 0 | +0.27(+2.00%) |
Jun 06, 2013 | 13.53 | 13.66 | 13.43 | 13.62 | 506,663 | +0.04(+0.32%) |
Jun 05, 2013 | 13.78 | 13.80 | 13.58 | 13.58 | 0 | -0.25(-1.82%) |
Jun 04, 2013 | 13.93 | 14.05 | 13.68 | 13.83 | 0 | -0.13(-0.93%) |
Jun 03, 2013 | 13.93 | 14.00 | 13.64 | 13.96 | 806,821 | +0.01(+0.10%) |
May 31, 2013 | 14.09 | 14.22 | 13.93 | 13.94 | 383,889 | -0.29(-2.02%) |
May 30, 2013 | 14.23 | 14.27 | 14.15 | 14.23 | 371,444 | +0.01(+0.05%) |
May 29, 2013 | 14.21 | 14.33 | 14.09 | 14.22 | 196,208 | -0.10(-0.70%) |
May 28, 2013 | 14.34 | 14.52 | 14.20 | 14.32 | 344,033 | +0.17(+1.22%) |
May 24, 2013 | 14.01 | 14.15 | 13.90 | 14.15 | 0 | +0.11(+0.77%) |
May 23, 2013 | 13.93 | 14.22 | 13.78 | 14.04 | 0 | +0.02(+0.15%) |
May 22, 2013 | 14.23 | 14.46 | 13.98 | 14.02 | 0 | -0.22(-1.56%) |
May 21, 2013 | 14.26 | 14.34 | 14.14 | 14.24 | 0 | +0.01(+0.05%) |
May 20, 2013 | 14.17 | 14.34 | 14.11 | 14.24 | 0 | +0.05(+0.35%) |
May 17, 2013 | 14.00 | 14.19 | 14.00 | 14.19 | 0 | +0.20(+1.44%) |
May 16, 2013 | 13.85 | 14.02 | 13.83 | 13.98 | 373,363 | +0.06(+0.46%) |
May 15, 2013 | 13.81 | 14.08 | 13.81 | 13.92 | 0 | +0.27(+2.00%) |
May 13, 2013 | 13.45 | 13.70 | 13.42 | 13.65 | 0 | +0.14(+1.06%) |
May 10, 2013 | 13.41 | 13.51 | 13.34 | 13.50 | 0 | +0.12(+0.91%) |
May 09, 2013 | 13.47 | 13.57 | 13.38 | 13.38 | 0 | -0.09(-0.69%) |
May 08, 2013 | 13.59 | 13.59 | 13.37 | 13.48 | 0 | -0.12(-0.90%) |
May 07, 2013 | 13.31 | 13.60 | 13.31 | 13.60 | 0 | +0.27(+2.05%) |
May 06, 2013 | 13.12 | 13.37 | 13.12 | 13.32 | 0 | +0.17(+1.31%) |
May 03, 2013 | 13.12 | 13.26 | 13.05 | 13.15 | 0 | +0.22(+1.72%) |
May 02, 2013 | 12.84 | 13.11 | 12.81 | 12.93 | 0 | +0.16(+1.24%) |