Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 16.77 | 16.87 | 16.24 | 16.32 | 201,261 | -0.41(-2.43%) |
Jul 30, 2013 | 17.46 | 17.48 | 16.58 | 16.73 | 134,470 | -0.60(-3.45%) |
Jul 29, 2013 | 17.70 | 17.81 | 17.26 | 17.33 | 62,632 | -0.46(-2.59%) |
Jul 26, 2013 | 17.84 | 17.84 | 17.19 | 17.79 | 117,243 | -0.24(-1.36%) |
Jul 25, 2013 | 17.68 | 18.08 | 17.68 | 18.03 | 148,671 | +0.27(+1.53%) |
Jul 24, 2013 | 18.52 | 18.52 | 17.66 | 17.76 | 63,569 | -0.68(-3.68%) |
Jul 23, 2013 | 18.48 | 18.53 | 18.18 | 18.44 | 111,149 | -0.01(-0.07%) |
Jul 22, 2013 | 18.36 | 18.53 | 18.35 | 18.46 | 106,125 | +0.01(+0.07%) |
Jul 19, 2013 | 18.51 | 18.51 | 18.33 | 18.44 | 86,381 | -0.08(-0.44%) |
Jul 18, 2013 | 18.49 | 18.64 | 18.48 | 18.52 | 62,690 | +0.05(+0.26%) |
Jul 17, 2013 | 18.60 | 18.60 | 18.39 | 18.48 | 38,522 | -0.03(-0.15%) |
Jul 16, 2013 | 18.90 | 18.90 | 18.41 | 18.50 | 91,883 | -0.33(-1.73%) |
Jul 15, 2013 | 19.09 | 19.23 | 18.76 | 18.83 | 82,445 | -0.30(-1.56%) |
Jul 12, 2013 | 18.98 | 19.29 | 18.91 | 19.13 | 56,398 | +0.08(+0.43%) |
Jul 11, 2013 | 18.82 | 19.32 | 18.77 | 19.05 | 99,178 | +0.40(+2.15%) |
Jul 10, 2013 | 18.40 | 18.70 | 18.25 | 18.65 | 50,518 | +0.19(+1.03%) |
Jul 09, 2013 | 18.47 | 18.60 | 18.26 | 18.46 | 81,290 | +0.04(+0.22%) |
Jul 08, 2013 | 18.21 | 18.49 | 18.16 | 18.41 | 117,600 | +0.27(+1.50%) |
Jul 05, 2013 | 18.00 | 18.16 | 17.70 | 18.14 | 89,237 | +0.41(+2.30%) |
Jul 03, 2013 | 17.22 | 17.77 | 17.22 | 17.74 | 39,238 | +0.38(+2.19%) |
Jul 02, 2013 | 16.75 | 17.36 | 16.70 | 17.36 | 82,726 | +0.74(+4.45%) |
Jul 01, 2013 | 16.70 | 16.85 | 16.38 | 16.62 | 63,322 | -0.03(-0.16%) |
Jun 28, 2013 | 16.93 | 16.93 | 16.62 | 16.64 | 228,781 | -0.33(-1.96%) |
Jun 27, 2013 | 16.66 | 17.03 | 16.59 | 16.98 | 74,953 | +0.45(+2.71%) |
Jun 26, 2013 | 17.04 | 17.04 | 16.52 | 16.53 | 57,881 | -0.42(-2.48%) |
Jun 25, 2013 | 17.21 | 17.21 | 16.55 | 16.95 | 130,071 | -0.05(-0.32%) |
Jun 24, 2013 | 17.19 | 17.19 | 16.88 | 17.00 | 71,715 | -0.43(-2.49%) |
Jun 21, 2013 | 17.25 | 17.48 | 16.87 | 17.44 | 146,715 | +0.22(+1.30%) |
Jun 20, 2013 | 17.26 | 17.31 | 16.99 | 17.21 | 86,021 | -0.36(-2.05%) |
Jun 19, 2013 | 17.78 | 17.96 | 17.50 | 17.57 | 76,835 | -0.41(-2.27%) |
Jun 18, 2013 | 17.42 | 18.13 | 17.32 | 17.98 | 107,311 | +0.61(+3.52%) |
Jun 17, 2013 | 17.24 | 17.42 | 17.13 | 17.37 | 93,593 | +0.26(+1.55%) |
Jun 14, 2013 | 17.32 | 17.32 | 16.96 | 17.10 | 56,649 | -0.22(-1.25%) |
Jun 13, 2013 | 16.98 | 17.42 | 16.87 | 17.32 | 34,741 | +0.30(+1.75%) |
Jun 12, 2013 | 17.38 | 17.38 | 16.96 | 17.02 | 88,616 | -0.19(-1.10%) |
Jun 11, 2013 | 17.41 | 17.49 | 17.14 | 17.21 | 38,106 | -0.43(-2.42%) |
Jun 10, 2013 | 17.56 | 17.69 | 17.25 | 17.64 | 68,306 | +0.07(+0.43%) |
Jun 07, 2013 | 17.69 | 17.73 | 17.25 | 17.57 | 39,259 | +0.02(+0.12%) |
Jun 06, 2013 | 17.12 | 17.57 | 17.12 | 17.55 | 147,168 | +0.48(+2.78%) |
Jun 05, 2013 | 17.05 | 17.23 | 16.70 | 17.07 | 180,650 | -0.01(-0.08%) |
Jun 04, 2013 | 17.21 | 17.38 | 16.81 | 17.08 | 238,574 | -0.11(-0.67%) |
Jun 03, 2013 | 16.75 | 17.23 | 16.45 | 17.20 | 208,006 | +0.53(+3.16%) |
May 31, 2013 | 16.94 | 17.14 | 16.65 | 16.67 | 155,632 | -0.41(-2.41%) |
May 30, 2013 | 16.95 | 17.17 | 16.82 | 17.08 | 62,832 | +0.14(+0.84%) |
May 29, 2013 | 17.23 | 17.39 | 16.65 | 16.94 | 96,231 | -0.41(-2.34%) |
May 28, 2013 | 17.31 | 17.81 | 17.01 | 17.35 | 136,246 | +0.26(+1.54%) |
May 24, 2013 | 16.98 | 17.15 | 16.79 | 17.08 | 77,399 | -0.03(-0.16%) |
May 23, 2013 | 16.67 | 17.14 | 16.56 | 17.11 | 114,758 | +0.28(+1.69%) |
May 22, 2013 | 17.38 | 17.58 | 16.53 | 16.83 | 128,417 | -0.51(-2.93%) |
May 21, 2013 | 16.92 | 17.38 | 16.72 | 17.33 | 207,882 | +0.37(+2.15%) |
May 20, 2013 | 17.02 | 17.17 | 16.83 | 16.97 | 114,501 | -0.14(-0.83%) |
May 17, 2013 | 17.12 | 17.12 | 16.79 | 17.11 | 80,616 | +0.02(+0.12%) |
May 16, 2013 | 17.43 | 17.43 | 17.02 | 17.09 | 39,081 | -0.34(-1.94%) |
May 15, 2013 | 17.37 | 17.54 | 17.22 | 17.43 | 103,042 | +0.16(+0.94%) |
May 13, 2013 | 17.56 | 17.56 | 17.20 | 17.27 | 51,167 | -0.33(-1.88%) |
May 10, 2013 | 17.37 | 17.65 | 17.32 | 17.60 | 94,728 | +0.28(+1.60%) |
May 09, 2013 | 17.13 | 17.38 | 16.92 | 17.32 | 216,140 | +0.22(+1.30%) |
May 08, 2013 | 17.21 | 17.21 | 16.87 | 17.10 | 100,855 | -0.10(-0.59%) |
May 07, 2013 | 17.20 | 17.23 | 16.96 | 17.20 | 51,544 | -0.02(-0.12%) |
May 06, 2013 | 17.29 | 17.49 | 17.15 | 17.22 | 61,100 | -0.09(-0.55%) |
May 03, 2013 | 17.41 | 17.75 | 17.16 | 17.31 | 107,203 | +0.16(+0.91%) |
May 02, 2013 | 16.87 | 17.29 | 16.72 | 17.16 | 99,754 | +0.41(+2.42%) |