Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 17.69 | 17.79 | 17.66 | 17.68 | 1,463,997 | -0.01(-0.04%) |
Jul 30, 2013 | 17.62 | 17.76 | 17.62 | 17.69 | 1,655,602 | +0.16(+0.90%) |
Jul 29, 2013 | 17.51 | 17.61 | 17.50 | 17.53 | 4,351,913 | -0.02(-0.13%) |
Jul 26, 2013 | 17.49 | 17.55 | 17.41 | 17.55 | 456,206 | -0.03(-0.18%) |
Jul 25, 2013 | 17.56 | 17.59 | 17.45 | 17.59 | 2,694,541 | +0.05(+0.28%) |
Jul 24, 2013 | 17.62 | 17.64 | 17.51 | 17.54 | 576,747 | +0.15(+0.86%) |
Jul 23, 2013 | 17.49 | 17.51 | 17.37 | 17.39 | 739,689 | -0.08(-0.43%) |
Jul 22, 2013 | 17.42 | 17.47 | 17.40 | 17.46 | 3,327,260 | +0.06(+0.36%) |
Jul 19, 2013 | 17.51 | 17.52 | 17.36 | 17.40 | 567,944 | -0.34(-1.90%) |
Jul 18, 2013 | 17.81 | 17.85 | 17.70 | 17.74 | 953,164 | -0.02(-0.09%) |
Jul 17, 2013 | 17.78 | 17.82 | 17.72 | 17.75 | 511,260 | +0.01(+0.06%) |
Jul 16, 2013 | 17.74 | 17.76 | 17.68 | 17.74 | 1,122,472 | +0.00(+0.03%) |
Jul 15, 2013 | 17.63 | 17.75 | 17.61 | 17.74 | 4,998,288 | +0.09(+0.53%) |
Jul 12, 2013 | 17.63 | 17.66 | 17.58 | 17.64 | 699,825 | +0.02(+0.09%) |
Jul 11, 2013 | 17.50 | 17.64 | 17.46 | 17.63 | 1,294,523 | +0.32(+1.87%) |
Jul 10, 2013 | 17.20 | 17.35 | 17.20 | 17.30 | 958,599 | +0.08(+0.48%) |
Jul 09, 2013 | 17.17 | 17.26 | 17.12 | 17.22 | 1,780,664 | +0.09(+0.51%) |
Jul 08, 2013 | 17.27 | 17.27 | 17.09 | 17.14 | 2,138,528 | -0.05(-0.32%) |
Jul 05, 2013 | 17.15 | 17.19 | 17.02 | 17.19 | 2,116,641 | +0.12(+0.71%) |
Jul 03, 2013 | 16.94 | 17.15 | 16.94 | 17.07 | 2,373,698 | +0.09(+0.55%) |
Jul 02, 2013 | 16.98 | 17.09 | 16.87 | 16.98 | 1,070,555 | +0.01(+0.05%) |
Jul 01, 2013 | 16.99 | 17.11 | 16.95 | 16.97 | 11,262,883 | +0.11(+0.67%) |
Jun 28, 2013 | 16.80 | 16.95 | 16.72 | 16.85 | 1,097,588 | -0.03(-0.15%) |
Jun 27, 2013 | 16.88 | 16.98 | 16.88 | 16.88 | 525,092 | +0.07(+0.44%) |
Jun 26, 2013 | 16.86 | 16.87 | 16.77 | 16.81 | 704,089 | +0.09(+0.54%) |
Jun 25, 2013 | 16.76 | 16.79 | 16.62 | 16.72 | 506,999 | +0.11(+0.67%) |
Jun 24, 2013 | 16.69 | 16.71 | 16.48 | 16.60 | 1,868,939 | -0.25(-1.48%) |
Jun 21, 2013 | 17.01 | 17.01 | 16.73 | 16.85 | 752,397 | -0.10(-0.57%) |
Jun 20, 2013 | 17.22 | 17.28 | 16.95 | 16.95 | 1,446,555 | -0.46(-2.64%) |
Jun 19, 2013 | 17.57 | 17.59 | 17.38 | 17.41 | 823,462 | -0.15(-0.85%) |
Jun 18, 2013 | 17.44 | 17.61 | 17.44 | 17.56 | 432,288 | +0.12(+0.71%) |
Jun 17, 2013 | 17.36 | 17.54 | 17.36 | 17.43 | 625,712 | +0.19(+1.11%) |
Jun 14, 2013 | 17.38 | 17.42 | 17.23 | 17.24 | 401,959 | -0.14(-0.81%) |
Jun 13, 2013 | 17.19 | 17.41 | 17.14 | 17.38 | 278,846 | +0.19(+1.09%) |
Jun 12, 2013 | 17.43 | 17.47 | 17.17 | 17.20 | 2,186,765 | -0.14(-0.79%) |
Jun 11, 2013 | 17.35 | 17.51 | 17.33 | 17.33 | 880,606 | -0.19(-1.11%) |
Jun 10, 2013 | 17.58 | 17.61 | 17.51 | 17.53 | 1,369,670 | -0.01(-0.08%) |
Jun 07, 2013 | 17.40 | 17.55 | 17.32 | 17.54 | 659,985 | +0.18(+1.06%) |
Jun 06, 2013 | 17.37 | 17.42 | 17.16 | 17.36 | 750,771 | +0.01(+0.07%) |
Jun 05, 2013 | 17.46 | 17.52 | 17.32 | 17.35 | 669,534 | -0.18(-1.03%) |
Jun 04, 2013 | 17.64 | 17.72 | 17.46 | 17.53 | 1,392,650 | -0.08(-0.47%) |
Jun 03, 2013 | 17.53 | 17.61 | 17.42 | 17.61 | 1,173,585 | +0.09(+0.52%) |
May 31, 2013 | 17.61 | 17.76 | 17.52 | 17.52 | 2,677,770 | -0.14(-0.78%) |
May 30, 2013 | 17.49 | 17.73 | 17.49 | 17.66 | 917,995 | +0.17(+0.95%) |
May 29, 2013 | 17.38 | 17.54 | 17.36 | 17.49 | 511,868 | +0.00(+0.01%) |
May 28, 2013 | 17.54 | 17.61 | 17.44 | 17.49 | 594,717 | +0.12(+0.70%) |
May 24, 2013 | 17.31 | 17.37 | 17.25 | 17.37 | 4,510,189 | -0.05(-0.26%) |
May 23, 2013 | 17.24 | 17.46 | 17.22 | 17.41 | 567,390 | +0.01(+0.05%) |
May 22, 2013 | 17.62 | 17.72 | 17.33 | 17.40 | 1,004,604 | -0.21(-1.18%) |
May 21, 2013 | 17.62 | 17.66 | 17.53 | 17.61 | 600,436 | -0.03(-0.14%) |
May 20, 2013 | 17.56 | 17.69 | 17.54 | 17.64 | 590,081 | +0.03(+0.14%) |
May 17, 2013 | 17.50 | 17.62 | 17.48 | 17.61 | 1,403,973 | +0.17(+0.96%) |
May 16, 2013 | 17.34 | 17.56 | 17.34 | 17.44 | 555,374 | +0.16(+0.90%) |
May 15, 2013 | 17.23 | 17.30 | 17.18 | 17.29 | 603,109 | +0.04(+0.24%) |
May 13, 2013 | 17.26 | 17.30 | 17.22 | 17.25 | 446,582 | -0.03(-0.20%) |
May 10, 2013 | 17.24 | 17.30 | 17.20 | 17.28 | 725,893 | +0.08(+0.45%) |
May 09, 2013 | 17.22 | 17.33 | 17.19 | 17.20 | 615,226 | -0.08(-0.45%) |
May 08, 2013 | 17.14 | 17.29 | 17.09 | 17.28 | 1,528,309 | +0.14(+0.83%) |
May 07, 2013 | 17.23 | 17.24 | 17.08 | 17.14 | 1,072,238 | -0.06(-0.34%) |
May 06, 2013 | 17.12 | 17.21 | 17.11 | 17.20 | 1,746,756 | +0.12(+0.71%) |
May 03, 2013 | 17.02 | 17.12 | 17.01 | 17.08 | 1,048,654 | +0.19(+1.12%) |
May 02, 2013 | 16.70 | 16.92 | 16.70 | 16.89 | 429,190 | +0.22(+1.30%) |