Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 14.90 | 15.03 | 14.79 | 14.93 | 335,347 | +0.05(+0.35%) |
Jul 30, 2013 | 14.99 | 15.02 | 14.78 | 14.88 | 611,212 | -0.08(-0.52%) |
Jul 29, 2013 | 14.81 | 14.99 | 14.69 | 14.96 | 461,849 | +0.10(+0.64%) |
Jul 26, 2013 | 15.05 | 15.06 | 14.77 | 14.86 | 358,799 | -0.21(-1.38%) |
Jul 25, 2013 | 14.82 | 15.12 | 14.74 | 15.07 | 856,129 | +0.19(+1.28%) |
Jul 24, 2013 | 14.93 | 14.96 | 14.70 | 14.88 | 429,978 | +0.06(+0.41%) |
Jul 23, 2013 | 14.90 | 14.96 | 14.64 | 14.82 | 1,864,074 | +0.10(+0.65%) |
Jul 22, 2013 | 14.82 | 14.84 | 14.71 | 14.73 | 531,750 | -0.11(-0.76%) |
Jul 19, 2013 | 14.90 | 15.00 | 14.81 | 14.84 | 689,958 | -0.06(-0.41%) |
Jul 18, 2013 | 15.07 | 15.14 | 14.86 | 14.90 | 785,857 | -0.10(-0.69%) |
Jul 17, 2013 | 14.88 | 15.12 | 14.81 | 15.00 | 1,102,371 | -0.04(-0.29%) |
Jul 16, 2013 | 15.02 | 15.06 | 14.94 | 15.05 | 584,834 | +0.12(+0.81%) |
Jul 15, 2013 | 15.20 | 15.25 | 14.87 | 14.93 | 280,432 | -0.28(-1.83%) |
Jul 12, 2013 | 15.12 | 15.22 | 15.07 | 15.20 | 1,448,709 | +0.04(+0.29%) |
Jul 11, 2013 | 15.16 | 15.19 | 14.99 | 15.16 | 1,139,709 | +0.05(+0.34%) |
Jul 10, 2013 | 15.12 | 15.19 | 15.03 | 15.11 | 603,461 | +0.01(+0.06%) |
Jul 09, 2013 | 14.99 | 15.12 | 14.98 | 15.10 | 600,048 | +0.10(+0.64%) |
Jul 08, 2013 | 15.06 | 15.06 | 14.79 | 15.00 | 985,189 | +0.01(+0.06%) |
Jul 05, 2013 | 15.03 | 15.04 | 14.93 | 14.99 | 659,945 | +0.01(+0.06%) |
Jul 03, 2013 | 14.94 | 15.01 | 14.89 | 14.99 | 382,104 | -0.01(-0.06%) |
Jul 02, 2013 | 14.93 | 15.07 | 14.86 | 14.99 | 765,748 | +0.07(+0.47%) |
Jul 01, 2013 | 14.93 | 14.99 | 14.83 | 14.93 | 1,368,381 | +0.00(+0.00%) |
Jun 28, 2013 | 14.94 | 14.97 | 14.69 | 14.93 | 2,192,248 | -0.05(-0.35%) |
Jun 27, 2013 | 14.83 | 14.98 | 14.74 | 14.98 | 2,041,661 | +0.19(+1.29%) |
Jun 26, 2013 | 14.60 | 14.89 | 14.60 | 14.79 | 3,937,578 | +0.23(+1.61%) |
Jun 25, 2013 | 14.51 | 14.66 | 14.38 | 14.55 | 1,237,110 | +0.12(+0.84%) |
Jun 24, 2013 | 14.60 | 14.61 | 14.30 | 14.43 | 1,388,268 | -0.33(-2.24%) |
Jun 21, 2013 | 14.55 | 14.83 | 14.33 | 14.76 | 2,926,936 | +0.21(+1.43%) |
Jun 20, 2013 | 14.60 | 14.64 | 14.17 | 14.55 | 3,205,861 | -0.38(-2.56%) |
Jun 19, 2013 | 14.99 | 15.07 | 14.25 | 14.93 | 8,205,406 | -0.10(-0.64%) |
Jun 18, 2013 | 15.11 | 15.13 | 14.91 | 15.03 | 7,731,869 | -0.08(-0.52%) |
Jun 17, 2013 | 15.30 | 15.33 | 15.04 | 15.11 | 6,318,703 | -0.11(-0.74%) |
Jun 14, 2013 | 15.16 | 15.25 | 14.94 | 15.22 | 10,416,524 | +0.14(+0.92%) |