Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 17.06 | 17.08 | 16.81 | 16.89 | 0 | -0.13(-0.78%) |
Jul 30, 2013 | 17.32 | 17.32 | 16.93 | 17.02 | 0 | -0.19(-1.10%) |
Jul 29, 2013 | 17.36 | 17.48 | 17.17 | 17.21 | 0 | -0.24(-1.38%) |
Jul 26, 2013 | 17.43 | 17.53 | 17.33 | 17.45 | 0 | -0.14(-0.81%) |
Jul 25, 2013 | 17.48 | 17.89 | 17.17 | 17.59 | 0 | +0.13(+0.73%) |
Jul 24, 2013 | 17.76 | 17.76 | 17.44 | 17.46 | 0 | -0.17(-0.94%) |
Jul 23, 2013 | 17.98 | 17.98 | 17.61 | 17.63 | 0 | -0.24(-1.32%) |
Jul 22, 2013 | 18.11 | 18.20 | 17.84 | 17.86 | 0 | -0.24(-1.31%) |
Jul 19, 2013 | 18.19 | 18.36 | 17.75 | 18.10 | 0 | -0.09(-0.49%) |
Jul 18, 2013 | 18.06 | 18.34 | 17.96 | 18.19 | 0 | +0.23(+1.29%) |
Jul 17, 2013 | 18.01 | 18.19 | 17.89 | 17.96 | 112,604 | +0.08(+0.45%) |
Jul 16, 2013 | 17.80 | 18.02 | 17.67 | 17.88 | 0 | +0.12(+0.69%) |
Jul 15, 2013 | 17.71 | 17.93 | 17.70 | 17.75 | 0 | +0.10(+0.59%) |
Jul 12, 2013 | 17.90 | 17.95 | 17.58 | 17.65 | 0 | -0.27(-1.50%) |
Jul 11, 2013 | 18.07 | 18.14 | 17.70 | 17.92 | 0 | +0.11(+0.64%) |
Jul 10, 2013 | 17.97 | 18.16 | 17.75 | 17.81 | 0 | -0.19(-1.05%) |
Jul 09, 2013 | 17.44 | 18.04 | 17.44 | 18.00 | 0 | +0.61(+3.53%) |
Jul 08, 2013 | 17.14 | 17.51 | 17.11 | 17.38 | 151,213 | +0.30(+1.77%) |
Jul 05, 2013 | 16.35 | 17.08 | 16.01 | 17.08 | 0 | +0.99(+6.14%) |
Jul 03, 2013 | 15.81 | 16.16 | 15.72 | 16.09 | 0 | +0.26(+1.64%) |
Jul 02, 2013 | 15.67 | 15.85 | 15.66 | 15.83 | 0 | +0.19(+1.21%) |
Jul 01, 2013 | 15.38 | 15.77 | 15.26 | 15.64 | 0 | +0.34(+2.22%) |
Jun 28, 2013 | 15.37 | 15.60 | 15.18 | 15.30 | 240,712 | -0.12(-0.80%) |
Jun 27, 2013 | 15.45 | 15.59 | 15.39 | 15.43 | 0 | +0.07(+0.46%) |
Jun 26, 2013 | 15.36 | 15.47 | 15.22 | 15.35 | 0 | +0.11(+0.74%) |
Jun 25, 2013 | 15.24 | 15.37 | 15.07 | 15.24 | 0 | +0.09(+0.56%) |
Jun 24, 2013 | 15.19 | 15.31 | 14.96 | 15.16 | 0 | -0.19(-1.23%) |
Jun 21, 2013 | 15.33 | 15.55 | 14.98 | 15.34 | 213,682 | +0.06(+0.37%) |
Jun 20, 2013 | 15.49 | 16.34 | 15.19 | 15.29 | 0 | -0.38(-2.44%) |
Jun 19, 2013 | 15.86 | 15.87 | 15.66 | 15.67 | 0 | -0.23(-1.43%) |
Jun 18, 2013 | 15.86 | 15.99 | 15.68 | 15.90 | 196,841 | +0.09(+0.60%) |
Jun 17, 2013 | 15.95 | 15.98 | 15.72 | 15.80 | 0 | -0.01(-0.09%) |
Jun 14, 2013 | 16.08 | 16.11 | 15.79 | 15.82 | 0 | -0.32(-1.96%) |
Jun 13, 2013 | 15.95 | 16.20 | 15.86 | 16.13 | 58,046 | +0.20(+1.25%) |
Jun 12, 2013 | 16.19 | 16.19 | 15.85 | 15.94 | 60,467 | -0.21(-1.29%) |
Jun 11, 2013 | 16.20 | 16.49 | 16.02 | 16.14 | 68,590 | -0.26(-1.58%) |
Jun 10, 2013 | 16.30 | 16.45 | 16.15 | 16.40 | 0 | +0.20(+1.22%) |
Jun 07, 2013 | 16.13 | 16.28 | 15.88 | 16.20 | 0 | +0.25(+1.60%) |
Jun 06, 2013 | 15.73 | 15.99 | 15.58 | 15.95 | 168,357 | +0.18(+1.14%) |
Jun 05, 2013 | 16.01 | 16.13 | 15.73 | 15.77 | 0 | -0.30(-1.85%) |
Jun 04, 2013 | 16.22 | 16.23 | 15.79 | 16.07 | 0 | -0.08(-0.52%) |
Jun 03, 2013 | 15.99 | 16.24 | 15.77 | 16.15 | 217,445 | +0.16(+0.97%) |
May 31, 2013 | 15.99 | 16.20 | 15.68 | 16.00 | 159,044 | -0.12(-0.73%) |
May 30, 2013 | 15.82 | 16.19 | 15.70 | 16.12 | 85,063 | +0.32(+2.03%) |
May 29, 2013 | 15.79 | 15.95 | 15.68 | 15.79 | 87,809 | -0.08(-0.53%) |
May 28, 2013 | 15.77 | 15.94 | 15.46 | 15.88 | 143,729 | +0.27(+1.75%) |
May 24, 2013 | 15.40 | 15.61 | 15.26 | 15.61 | 0 | +0.08(+0.52%) |
May 23, 2013 | 15.22 | 15.61 | 15.22 | 15.53 | 0 | +0.15(+0.95%) |
May 22, 2013 | 15.63 | 15.81 | 15.19 | 15.38 | 0 | -0.26(-1.69%) |
May 21, 2013 | 16.14 | 16.44 | 15.45 | 15.64 | 0 | -0.54(-3.35%) |
May 20, 2013 | 16.27 | 16.40 | 16.09 | 16.19 | 0 | -0.13(-0.78%) |
May 17, 2013 | 16.08 | 16.37 | 15.93 | 16.31 | 0 | +0.32(+1.97%) |
May 16, 2013 | 15.87 | 16.07 | 15.62 | 16.00 | 122,564 | +0.08(+0.50%) |
May 15, 2013 | 15.42 | 15.94 | 15.36 | 15.92 | 0 | +0.58(+3.78%) |
May 13, 2013 | 15.64 | 15.72 | 15.34 | 15.34 | 0 | -0.33(-2.11%) |
May 10, 2013 | 15.65 | 15.75 | 15.47 | 15.67 | 0 | +0.06(+0.36%) |
May 09, 2013 | 15.71 | 15.89 | 15.56 | 15.61 | 0 | -0.07(-0.42%) |
May 08, 2013 | 15.94 | 15.94 | 15.65 | 15.68 | 0 | -0.22(-1.39%) |
May 07, 2013 | 15.85 | 15.94 | 15.72 | 15.90 | 0 | +0.03(+0.18%) |
May 06, 2013 | 16.16 | 16.20 | 15.76 | 15.87 | 0 | -0.34(-2.09%) |
May 03, 2013 | 15.44 | 16.40 | 15.23 | 16.21 | 0 | +0.98(+6.41%) |
May 02, 2013 | 14.88 | 15.38 | 14.34 | 15.23 | 0 | +0.34(+2.28%) |