Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 16.26 | 16.29 | 16.16 | 16.23 | 11,614 | -0.55(-3.28%) |
Jul 30, 2013 | 16.96 | 16.96 | 16.70 | 16.78 | 16,498 | -0.15(-0.89%) |
Jul 29, 2013 | 17.15 | 17.15 | 16.85 | 16.93 | 5,760 | -0.23(-1.34%) |
Jul 26, 2013 | 17.32 | 17.32 | 17.16 | 17.16 | 8,025 | -0.28(-1.61%) |
Jul 25, 2013 | 17.51 | 17.51 | 17.27 | 17.44 | 99,279 | -0.16(-0.91%) |
Jul 24, 2013 | 17.62 | 17.71 | 17.55 | 17.60 | 16,028 | -0.13(-0.73%) |
Jul 23, 2013 | 17.73 | 17.75 | 17.71 | 17.73 | 5,834 | +0.13(+0.74%) |
Jul 22, 2013 | 17.54 | 17.60 | 17.54 | 17.60 | 9,784 | +0.26(+1.50%) |
Jul 19, 2013 | 17.20 | 17.34 | 17.20 | 17.34 | 3,968 | +0.01(+0.06%) |
Jul 18, 2013 | 17.33 | 17.35 | 17.33 | 17.33 | 4,217 | +0.08(+0.46%) |
Jul 17, 2013 | 17.19 | 17.30 | 17.19 | 17.25 | 7,736 | -0.08(-0.46%) |
Jul 16, 2013 | 17.47 | 17.47 | 17.23 | 17.33 | 19,203 | -0.25(-1.42%) |
Jul 15, 2013 | 17.50 | 17.58 | 17.50 | 17.58 | 6,806 | +0.08(+0.46%) |
Jul 12, 2013 | 17.36 | 17.55 | 17.36 | 17.50 | 8,197 | +0.06(+0.34%) |
Jul 11, 2013 | 17.38 | 17.45 | 17.31 | 17.44 | 7,416 | +0.16(+0.93%) |
Jul 10, 2013 | 17.18 | 17.28 | 17.16 | 17.28 | 8,445 | +0.24(+1.41%) |
Jul 09, 2013 | 17.00 | 17.20 | 17.02 | 17.04 | 5,665 | -0.08(-0.47%) |
Jul 08, 2013 | 16.87 | 17.13 | 16.87 | 17.12 | 4,531 | +0.06(+0.35%) |
Jul 05, 2013 | 17.11 | 17.11 | 16.91 | 17.06 | 4,264 | -0.20(-1.16%) |
Jul 03, 2013 | 17.17 | 17.40 | 17.16 | 17.26 | 5,883 | +0.13(+0.76%) |
Jul 02, 2013 | 17.12 | 17.35 | 16.97 | 17.13 | 41,566 | +0.20(+1.18%) |
Jul 01, 2013 | 16.90 | 16.98 | 16.90 | 16.93 | 5,332 | +0.27(+1.62%) |
Jun 28, 2013 | 16.69 | 16.78 | 16.65 | 16.66 | 7,688 | +0.40(+2.46%) |
Jun 26, 2013 | 16.13 | 16.29 | 16.12 | 16.26 | 12,619 | -0.16(-0.97%) |
Jun 25, 2013 | 16.05 | 16.42 | 16.05 | 16.42 | 34,993 | +0.25(+1.55%) |
Jun 24, 2013 | 16.17 | 16.29 | 16.17 | 16.17 | 7,901 | -0.26(-1.58%) |
Jun 21, 2013 | 16.14 | 16.43 | 16.14 | 16.43 | 10,996 | +0.52(+3.27%) |
Jun 20, 2013 | 15.86 | 16.02 | 15.77 | 15.91 | 8,176 | -0.82(-4.90%) |
Jun 19, 2013 | 17.02 | 17.02 | 16.73 | 16.73 | 8,454 | -0.32(-1.88%) |
Jun 18, 2013 | 16.94 | 17.14 | 16.94 | 17.05 | 8,496 | +0.28(+1.67%) |
Jun 17, 2013 | 16.81 | 16.96 | 16.77 | 16.77 | 8,249 | +0.23(+1.39%) |
Jun 14, 2013 | 16.54 | 16.69 | 16.51 | 16.54 | 6,543 | -0.08(-0.48%) |
Jun 13, 2013 | 16.41 | 16.63 | 16.41 | 16.62 | 6,980 | +0.12(+0.73%) |
Jun 12, 2013 | 16.80 | 16.80 | 16.50 | 16.50 | 4,541 | -0.12(-0.72%) |
Jun 11, 2013 | 16.63 | 16.63 | 16.50 | 16.62 | 11,481 | -0.12(-0.72%) |
Jun 10, 2013 | 16.68 | 16.79 | 16.57 | 16.74 | 13,849 | +0.37(+2.26%) |
Jun 07, 2013 | 16.09 | 16.49 | 16.09 | 16.37 | 14,169 | +0.23(+1.43%) |
Jun 06, 2013 | 16.03 | 16.23 | 16.00 | 16.14 | 55,468 | +0.11(+0.69%) |
Jun 05, 2013 | 16.08 | 16.13 | 16.01 | 16.03 | 17,136 | -0.69(-4.13%) |
Jun 04, 2013 | 16.60 | 16.72 | 16.60 | 16.72 | 31,515 | +0.17(+1.03%) |
Jun 03, 2013 | 16.49 | 16.64 | 16.43 | 16.55 | 28,971 | +0.00(+0.00%) |
May 31, 2013 | 16.68 | 16.68 | 16.43 | 16.55 | 439,999 | +0.07(+0.42%) |
May 30, 2013 | 16.52 | 16.53 | 16.46 | 16.48 | 14,883 | -0.46(-2.72%) |
May 29, 2013 | 16.91 | 16.94 | 16.62 | 16.94 | 11,481 | -0.63(-3.59%) |
May 28, 2013 | 17.60 | 17.62 | 17.55 | 17.57 | 5,844 | -0.25(-1.40%) |
May 24, 2013 | 18.10 | 18.10 | 17.58 | 17.82 | 22,540 | -0.18(-1.00%) |
May 23, 2013 | 17.85 | 18.01 | 17.65 | 18.00 | 11,093 | -0.67(-3.59%) |
May 22, 2013 | 18.87 | 18.92 | 18.63 | 18.67 | 15,075 | -0.35(-1.84%) |
May 21, 2013 | 18.92 | 19.02 | 18.92 | 19.02 | 6,502 | -0.03(-0.16%) |
May 20, 2013 | 19.13 | 19.13 | 19.04 | 19.05 | 5,668 | -0.25(-1.30%) |
May 17, 2013 | 19.32 | 19.40 | 19.26 | 19.30 | 3,332 | -0.05(-0.26%) |
May 16, 2013 | 19.43 | 19.45 | 19.25 | 19.35 | 18,535 | -0.13(-0.67%) |
May 15, 2013 | 19.45 | 19.58 | 19.45 | 19.48 | 4,370 | +0.30(+1.56%) |
May 13, 2013 | 19.17 | 19.26 | 19.16 | 19.18 | 2,351 | -0.01(-0.05%) |
May 10, 2013 | 19.20 | 19.20 | 19.09 | 19.19 | 10,566 | -0.03(-0.16%) |
May 09, 2013 | 19.24 | 19.34 | 19.19 | 19.22 | 6,831 | -0.66(-3.32%) |
May 08, 2013 | 19.81 | 19.89 | 19.81 | 19.88 | 4,970 | +0.13(+0.66%) |
May 07, 2013 | 19.70 | 19.76 | 19.67 | 19.75 | 8,394 | +0.27(+1.39%) |
May 06, 2013 | 19.42 | 19.56 | 19.42 | 19.48 | 10,351 | +0.02(+0.10%) |
May 03, 2013 | 19.57 | 19.49 | 19.46 | 19.46 | 5,662 | -0.03(-0.15%) |
May 02, 2013 | 19.47 | 19.53 | 19.44 | 19.49 | 7,145 | -0.16(-0.81%) |