Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 17.30 | 17.35 | 17.20 | 17.23 | 41,926 | -0.06(-0.32%) |
Jul 30, 2013 | 17.24 | 17.29 | 17.16 | 17.29 | 75,238 | +0.11(+0.64%) |
Jul 29, 2013 | 17.21 | 17.24 | 17.16 | 17.18 | 29,846 | -0.16(-0.92%) |
Jul 26, 2013 | 17.23 | 17.34 | 17.20 | 17.34 | 57,831 | -0.16(-0.91%) |
Jul 25, 2013 | 17.46 | 17.49 | 17.27 | 17.49 | 57,532 | -0.14(-0.78%) |
Jul 24, 2013 | 17.57 | 17.63 | 17.45 | 17.63 | 169,246 | +0.20(+1.15%) |
Jul 23, 2013 | 17.45 | 17.54 | 17.43 | 17.43 | 26,650 | +0.08(+0.48%) |
Jul 22, 2013 | 17.38 | 17.48 | 17.35 | 17.35 | 100,320 | -0.22(-1.26%) |
Jul 19, 2013 | 17.34 | 17.58 | 17.34 | 17.57 | 279,309 | +0.03(+0.20%) |
Jul 18, 2013 | 17.44 | 17.56 | 17.41 | 17.54 | 736,657 | +0.15(+0.88%) |
Jul 17, 2013 | 17.33 | 17.40 | 17.29 | 17.38 | 61,189 | +0.12(+0.72%) |
Jul 16, 2013 | 17.37 | 17.37 | 17.18 | 17.26 | 50,609 | -0.10(-0.56%) |
Jul 15, 2013 | 17.40 | 17.40 | 17.23 | 17.36 | 62,701 | -0.08(-0.48%) |
Jul 12, 2013 | 17.39 | 17.45 | 17.34 | 17.44 | 29,821 | +0.04(+0.24%) |
Jul 11, 2013 | 17.29 | 17.40 | 17.08 | 17.40 | 49,056 | +0.29(+1.70%) |
Jul 10, 2013 | 17.18 | 17.21 | 16.93 | 17.11 | 120,132 | -0.06(-0.32%) |
Jul 09, 2013 | 17.04 | 17.19 | 17.04 | 17.16 | 58,223 | +0.12(+0.73%) |
Jul 08, 2013 | 16.79 | 17.07 | 16.79 | 17.04 | 58,890 | +0.21(+1.23%) |
Jul 05, 2013 | 16.93 | 16.93 | 16.78 | 16.83 | 22,588 | +0.24(+1.46%) |
Jul 03, 2013 | 16.57 | 16.64 | 16.46 | 16.59 | 6,561 | -0.14(-0.83%) |
Jul 02, 2013 | 16.80 | 16.80 | 16.63 | 16.73 | 18,074 | +0.12(+0.73%) |
Jul 01, 2013 | 16.74 | 16.80 | 16.48 | 16.61 | 54,648 | +0.04(+0.27%) |
Jun 28, 2013 | 16.44 | 16.67 | 16.44 | 16.56 | 57,097 | -0.06(-0.37%) |
Jun 26, 2013 | 16.56 | 16.66 | 16.50 | 16.62 | 50,400 | +0.21(+1.31%) |
Jun 25, 2013 | 16.40 | 16.47 | 16.21 | 16.41 | 200,123 | +0.19(+1.19%) |
Jun 24, 2013 | 16.10 | 16.31 | 16.09 | 16.21 | 73,124 | -0.35(-2.13%) |
Jun 21, 2013 | 16.57 | 16.65 | 16.31 | 16.57 | 61,357 | +0.17(+1.02%) |
Jun 20, 2013 | 16.72 | 16.72 | 16.24 | 16.40 | 639,986 | -0.58(-3.39%) |
Jun 19, 2013 | 17.22 | 17.22 | 16.93 | 16.98 | 70,322 | -0.05(-0.28%) |
Jun 18, 2013 | 16.97 | 17.12 | 16.97 | 17.02 | 245,233 | +0.15(+0.91%) |
Jun 17, 2013 | 16.91 | 16.96 | 16.87 | 16.87 | 33,801 | +0.26(+1.58%) |
Jun 14, 2013 | 16.80 | 16.83 | 16.57 | 16.61 | 56,545 | -0.31(-1.86%) |
Jun 13, 2013 | 16.63 | 16.93 | 16.63 | 16.92 | 69,622 | +0.20(+1.22%) |
Jun 12, 2013 | 16.75 | 16.91 | 16.61 | 16.72 | 147,990 | -0.01(-0.09%) |
Jun 11, 2013 | 16.68 | 16.91 | 16.58 | 16.73 | 1,062,134 | -0.28(-1.63%) |
Jun 10, 2013 | 17.16 | 17.20 | 16.98 | 17.01 | 94,952 | -0.02(-0.12%) |
Jun 07, 2013 | 16.71 | 17.09 | 16.71 | 17.03 | 398,290 | +0.24(+1.40%) |
Jun 06, 2013 | 16.88 | 16.89 | 16.53 | 16.80 | 1,015,754 | -0.11(-0.65%) |
Jun 05, 2013 | 17.14 | 17.18 | 16.78 | 16.91 | 186,133 | -0.44(-2.55%) |
Jun 04, 2013 | 17.30 | 17.37 | 17.22 | 17.35 | 36,273 | +0.19(+1.09%) |
Jun 03, 2013 | 17.34 | 17.34 | 17.06 | 17.16 | 64,438 | -0.15(-0.84%) |
May 31, 2013 | 17.50 | 17.50 | 17.31 | 17.31 | 59,054 | -0.26(-1.50%) |
May 30, 2013 | 17.62 | 17.67 | 17.51 | 17.57 | 122,937 | -0.08(-0.47%) |
May 29, 2013 | 17.70 | 17.70 | 17.53 | 17.65 | 80,700 | -0.22(-1.24%) |
May 28, 2013 | 17.89 | 18.01 | 17.79 | 17.88 | 38,334 | +0.13(+0.74%) |
May 24, 2013 | 17.70 | 17.75 | 17.62 | 17.74 | 75,762 | -0.21(-1.15%) |
May 23, 2013 | 17.83 | 18.01 | 17.74 | 17.95 | 204,824 | -0.31(-1.67%) |
May 22, 2013 | 18.51 | 18.51 | 18.21 | 18.26 | 194,908 | -0.10(-0.53%) |
May 21, 2013 | 18.37 | 18.44 | 18.28 | 18.35 | 89,293 | +0.06(+0.30%) |
May 20, 2013 | 18.27 | 18.35 | 18.26 | 18.30 | 47,898 | -0.03(-0.19%) |
May 17, 2013 | 18.34 | 18.35 | 18.12 | 18.33 | 155,882 | +0.31(+1.73%) |
May 16, 2013 | 18.13 | 18.17 | 18.02 | 18.02 | 250,535 | -0.15(-0.80%) |
May 15, 2013 | 18.19 | 18.23 | 18.08 | 18.17 | 1,143,558 | +0.21(+1.16%) |
May 13, 2013 | 17.99 | 18.12 | 17.91 | 17.96 | 26,770 | -0.02(-0.12%) |
May 10, 2013 | 17.76 | 18.15 | 17.76 | 17.98 | 76,980 | +0.19(+1.05%) |
May 09, 2013 | 17.88 | 17.88 | 17.70 | 17.79 | 333,476 | -0.06(-0.31%) |
May 08, 2013 | 17.82 | 17.85 | 17.65 | 17.85 | 89,868 | +0.16(+0.90%) |
May 07, 2013 | 17.75 | 17.75 | 17.54 | 17.69 | 58,113 | +0.06(+0.35%) |
May 06, 2013 | 17.58 | 17.66 | 17.51 | 17.63 | 70,521 | +0.08(+0.44%) |
May 03, 2013 | 17.53 | 17.62 | 17.33 | 17.55 | 113,598 | +0.22(+1.25%) |
May 02, 2013 | 17.33 | 17.51 | 17.31 | 17.33 | 318,841 | +0.09(+0.51%) |