Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 16.42 | 16.56 | 16.21 | 16.22 | 20,589 | +0.09(+0.56%) |
Jul 30, 2013 | 16.16 | 16.20 | 15.89 | 16.13 | 9,050 | +0.13(+0.81%) |
Jul 29, 2013 | 16.09 | 16.22 | 15.93 | 16.00 | 7,862 | -0.22(-1.36%) |
Jul 26, 2013 | 16.55 | 16.74 | 16.08 | 16.22 | 26,642 | -0.55(-3.28%) |
Jul 25, 2013 | 16.41 | 16.86 | 16.40 | 16.77 | 39,614 | +0.27(+1.64%) |
Jul 24, 2013 | 16.65 | 16.66 | 16.38 | 16.50 | 19,836 | -0.14(-0.84%) |
Jul 23, 2013 | 16.50 | 16.84 | 16.50 | 16.64 | 20,311 | +0.11(+0.67%) |
Jul 22, 2013 | 16.37 | 16.53 | 16.39 | 16.53 | 30,252 | +0.13(+0.79%) |
Jul 19, 2013 | 16.27 | 16.42 | 16.27 | 16.40 | 40,248 | +0.08(+0.49%) |
Jul 18, 2013 | 16.21 | 16.45 | 16.10 | 16.32 | 29,924 | +0.06(+0.37%) |
Jul 17, 2013 | 16.36 | 16.41 | 16.08 | 16.26 | 24,624 | +0.03(+0.18%) |
Jul 16, 2013 | 16.27 | 16.59 | 16.20 | 16.23 | 44,347 | -0.08(-0.49%) |
Jul 15, 2013 | 15.92 | 16.40 | 15.92 | 16.31 | 52,395 | +0.45(+2.84%) |
Jul 12, 2013 | 16.32 | 16.34 | 15.86 | 15.86 | 26,820 | -0.52(-3.17%) |
Jul 11, 2013 | 16.34 | 16.40 | 15.84 | 16.38 | 27,274 | +0.27(+1.68%) |
Jul 10, 2013 | 16.35 | 16.41 | 16.06 | 16.11 | 22,242 | -0.29(-1.77%) |
Jul 09, 2013 | 16.32 | 16.67 | 16.24 | 16.40 | 50,125 | -0.03(-0.18%) |
Jul 08, 2013 | 16.00 | 16.50 | 16.00 | 16.43 | 23,278 | +0.44(+2.75%) |
Jul 05, 2013 | 15.75 | 15.99 | 15.60 | 15.99 | 19,713 | +0.60(+3.90%) |
Jul 03, 2013 | 15.50 | 15.50 | 15.09 | 15.39 | 10,336 | -0.03(-0.19%) |
Jul 02, 2013 | 15.70 | 15.70 | 15.26 | 15.42 | 17,575 | -0.19(-1.22%) |
Jul 01, 2013 | 15.21 | 15.64 | 15.21 | 15.61 | 43,427 | +0.47(+3.10%) |
Jun 28, 2013 | 15.22 | 15.59 | 15.10 | 15.14 | 59,690 | -0.09(-0.59%) |
Jun 26, 2013 | 15.63 | 15.72 | 15.10 | 15.23 | 25,224 | -0.23(-1.49%) |
Jun 25, 2013 | 15.42 | 15.53 | 15.08 | 15.46 | 32,731 | +0.22(+1.44%) |
Jun 24, 2013 | 15.42 | 15.45 | 15.22 | 15.24 | 28,658 | -0.28(-1.80%) |
Jun 21, 2013 | 15.48 | 15.53 | 15.10 | 15.52 | 78,705 | +0.47(+3.12%) |
Jun 20, 2013 | 15.34 | 15.56 | 15.02 | 15.05 | 23,865 | -0.54(-3.46%) |
Jun 19, 2013 | 15.74 | 15.88 | 15.50 | 15.59 | 14,896 | -0.18(-1.14%) |
Jun 18, 2013 | 15.41 | 15.91 | 15.33 | 15.77 | 32,236 | +0.37(+2.40%) |
Jun 17, 2013 | 15.94 | 16.07 | 15.17 | 15.40 | 20,192 | -0.46(-2.90%) |
Jun 14, 2013 | 16.76 | 16.79 | 15.83 | 15.86 | 52,658 | -0.92(-5.48%) |
Jun 13, 2013 | 15.10 | 17.70 | 15.10 | 16.78 | 233,570 | +1.73(+11.50%) |
Jun 12, 2013 | 15.24 | 15.34 | 15.04 | 15.05 | 18,135 | +0.00(+0.00%) |
Jun 11, 2013 | 15.11 | 15.35 | 14.84 | 15.05 | 34,529 | -0.26(-1.70%) |
Jun 10, 2013 | 15.33 | 15.40 | 15.14 | 15.31 | 18,091 | +0.08(+0.53%) |
Jun 07, 2013 | 15.40 | 15.60 | 15.09 | 15.23 | 22,409 | -0.05(-0.33%) |
Jun 06, 2013 | 15.21 | 15.49 | 15.04 | 15.28 | 22,546 | +0.06(+0.39%) |
Jun 05, 2013 | 15.31 | 15.40 | 15.06 | 15.22 | 24,871 | -0.15(-0.98%) |
Jun 04, 2013 | 15.19 | 15.46 | 15.01 | 15.37 | 42,879 | +0.25(+1.65%) |
Jun 03, 2013 | 14.55 | 15.28 | 14.49 | 15.12 | 102,861 | +0.66(+4.56%) |
May 31, 2013 | 14.70 | 14.87 | 14.40 | 14.46 | 35,033 | -0.36(-2.43%) |
May 30, 2013 | 14.55 | 14.84 | 14.52 | 14.82 | 12,709 | +0.36(+2.49%) |
May 29, 2013 | 14.22 | 14.63 | 14.03 | 14.46 | 17,037 | +0.17(+1.19%) |
May 28, 2013 | 13.96 | 14.77 | 13.96 | 14.29 | 26,351 | +0.43(+3.10%) |
May 24, 2013 | 13.88 | 13.96 | 13.77 | 13.86 | 9,198 | -0.02(-0.14%) |
May 23, 2013 | 13.75 | 14.15 | 13.75 | 13.88 | 14,033 | +0.00(+0.00%) |
May 22, 2013 | 14.22 | 14.49 | 13.86 | 13.88 | 15,676 | -0.39(-2.73%) |
May 21, 2013 | 14.11 | 14.36 | 14.11 | 14.27 | 4,699 | +0.11(+0.78%) |
May 20, 2013 | 14.22 | 14.28 | 14.05 | 14.16 | 11,714 | -0.14(-0.98%) |
May 17, 2013 | 14.07 | 14.35 | 14.05 | 14.30 | 25,696 | +0.25(+1.78%) |
May 16, 2013 | 13.99 | 14.13 | 13.84 | 14.05 | 14,902 | +0.05(+0.36%) |
May 15, 2013 | 13.75 | 14.04 | 13.74 | 14.00 | 29,121 | +0.30(+2.19%) |
May 13, 2013 | 13.51 | 13.70 | 13.47 | 13.70 | 9,691 | +0.06(+0.44%) |
May 10, 2013 | 13.69 | 13.75 | 13.50 | 13.64 | 11,388 | -0.04(-0.29%) |
May 09, 2013 | 14.23 | 14.27 | 13.65 | 13.68 | 26,490 | -0.64(-4.47%) |
May 08, 2013 | 14.38 | 14.48 | 14.13 | 14.32 | 24,590 | -0.14(-0.97%) |
May 07, 2013 | 14.48 | 14.50 | 14.30 | 14.46 | 11,635 | +0.06(+0.42%) |
May 06, 2013 | 14.19 | 14.54 | 14.15 | 14.40 | 16,463 | +0.28(+1.98%) |
May 03, 2013 | 13.86 | 14.22 | 13.67 | 14.12 | 15,636 | +0.45(+3.29%) |
May 02, 2013 | 13.77 | 13.91 | 13.63 | 13.67 | 11,867 | -0.01(-0.07%) |