Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 15.50 | 15.90 | 15.48 | 15.56 | 36,585 | -0.19(-1.21%) |
Jul 30, 2013 | 15.98 | 16.00 | 15.41 | 15.75 | 41,431 | -0.17(-1.07%) |
Jul 29, 2013 | 15.96 | 16.13 | 15.64 | 15.92 | 22,684 | -0.14(-0.87%) |
Jul 26, 2013 | 16.26 | 16.43 | 15.96 | 16.06 | 14,329 | -0.39(-2.37%) |
Jul 25, 2013 | 16.14 | 16.54 | 16.14 | 16.45 | 88,491 | +0.22(+1.36%) |
Jul 24, 2013 | 16.26 | 16.48 | 16.14 | 16.23 | 48,729 | +0.10(+0.62%) |
Jul 23, 2013 | 16.25 | 16.25 | 16.08 | 16.13 | 19,438 | -0.11(-0.68%) |
Jul 22, 2013 | 16.09 | 16.26 | 15.98 | 16.24 | 48,128 | +0.24(+1.50%) |
Jul 19, 2013 | 15.97 | 16.03 | 15.79 | 16.00 | 38,917 | +0.00(+0.00%) |
Jul 18, 2013 | 15.27 | 16.00 | 15.08 | 16.00 | 102,561 | +0.78(+5.12%) |
Jul 17, 2013 | 15.21 | 15.32 | 15.08 | 15.22 | 17,081 | +0.06(+0.40%) |
Jul 16, 2013 | 14.87 | 15.20 | 14.80 | 15.16 | 46,532 | +0.27(+1.81%) |
Jul 15, 2013 | 14.91 | 15.10 | 14.85 | 14.89 | 54,966 | +0.02(+0.13%) |
Jul 12, 2013 | 14.68 | 15.00 | 14.63 | 14.87 | 60,938 | +0.13(+0.88%) |
Jul 11, 2013 | 15.08 | 15.08 | 14.64 | 14.74 | 72,160 | -0.12(-0.81%) |
Jul 10, 2013 | 14.85 | 15.04 | 14.72 | 14.86 | 44,452 | +0.01(+0.07%) |
Jul 09, 2013 | 14.81 | 15.05 | 14.80 | 14.85 | 49,940 | +0.11(+0.75%) |
Jul 08, 2013 | 14.87 | 15.00 | 14.67 | 14.74 | 75,949 | -0.21(-1.40%) |
Jul 05, 2013 | 15.19 | 15.19 | 14.61 | 14.95 | 60,781 | +0.07(+0.47%) |
Jul 03, 2013 | 14.69 | 14.90 | 14.62 | 14.88 | 8,041 | +0.05(+0.34%) |
Jul 02, 2013 | 14.85 | 14.96 | 14.59 | 14.83 | 32,137 | -0.07(-0.47%) |
Jul 01, 2013 | 14.66 | 15.03 | 14.53 | 14.90 | 34,505 | +0.30(+2.05%) |
Jun 28, 2013 | 14.52 | 14.72 | 14.48 | 14.60 | 96,875 | -0.01(-0.07%) |
Jun 27, 2013 | 14.50 | 14.75 | 14.48 | 14.61 | 41,169 | +0.28(+1.95%) |
Jun 26, 2013 | 14.71 | 14.71 | 14.22 | 14.33 | 34,412 | -0.27(-1.85%) |
Jun 25, 2013 | 14.25 | 14.65 | 14.21 | 14.60 | 42,109 | +0.24(+1.67%) |
Jun 24, 2013 | 14.18 | 14.55 | 14.18 | 14.36 | 33,272 | -0.07(-0.49%) |
Jun 21, 2013 | 13.96 | 14.69 | 13.96 | 14.43 | 101,909 | +0.56(+4.04%) |
Jun 20, 2013 | 14.03 | 14.28 | 13.82 | 13.87 | 38,536 | -0.45(-3.14%) |
Jun 19, 2013 | 14.56 | 14.65 | 14.25 | 14.32 | 22,359 | -0.28(-1.92%) |
Jun 18, 2013 | 14.27 | 14.64 | 14.27 | 14.60 | 54,225 | +0.32(+2.24%) |
Jun 17, 2013 | 14.40 | 14.40 | 14.09 | 14.28 | 41,218 | +0.09(+0.63%) |
Jun 14, 2013 | 14.57 | 14.58 | 14.07 | 14.19 | 40,093 | -0.39(-2.67%) |
Jun 13, 2013 | 14.23 | 14.66 | 14.23 | 14.58 | 33,449 | +0.28(+1.96%) |
Jun 12, 2013 | 14.51 | 14.53 | 14.30 | 14.30 | 22,671 | -0.03(-0.21%) |
Jun 11, 2013 | 14.23 | 14.55 | 14.05 | 14.33 | 30,065 | -0.16(-1.10%) |
Jun 10, 2013 | 14.53 | 14.66 | 14.42 | 14.49 | 34,524 | +0.00(+0.00%) |
Jun 07, 2013 | 14.63 | 14.65 | 14.45 | 14.49 | 40,299 | +0.00(+0.00%) |
Jun 06, 2013 | 14.70 | 14.89 | 14.48 | 14.49 | 37,536 | -0.28(-1.90%) |
Jun 05, 2013 | 14.82 | 14.94 | 14.59 | 14.77 | 18,205 | -0.09(-0.61%) |
Jun 04, 2013 | 15.10 | 15.15 | 14.67 | 14.86 | 36,860 | -0.28(-1.85%) |
Jun 03, 2013 | 14.55 | 15.19 | 14.34 | 15.14 | 81,727 | +0.68(+4.70%) |
May 31, 2013 | 14.68 | 14.75 | 14.43 | 14.46 | 31,411 | -0.28(-1.90%) |
May 30, 2013 | 14.70 | 14.93 | 14.60 | 14.74 | 27,694 | +0.16(+1.10%) |
May 29, 2013 | 14.19 | 14.60 | 14.16 | 14.58 | 30,778 | +0.22(+1.53%) |
May 28, 2013 | 14.35 | 14.53 | 14.23 | 14.36 | 57,794 | +0.22(+1.56%) |
May 24, 2013 | 14.31 | 14.38 | 14.05 | 14.14 | 37,698 | -0.27(-1.87%) |
May 23, 2013 | 14.05 | 14.63 | 14.05 | 14.41 | 34,700 | +0.24(+1.69%) |
May 22, 2013 | 14.50 | 14.65 | 14.12 | 14.17 | 47,348 | -0.36(-2.48%) |
May 21, 2013 | 14.51 | 14.63 | 14.31 | 14.53 | 34,906 | -0.02(-0.14%) |
May 20, 2013 | 14.40 | 14.62 | 14.40 | 14.55 | 41,845 | +0.05(+0.34%) |
May 17, 2013 | 14.56 | 14.61 | 14.31 | 14.50 | 52,461 | +0.02(+0.14%) |
May 16, 2013 | 14.58 | 14.59 | 14.24 | 14.48 | 19,551 | -0.09(-0.62%) |
May 15, 2013 | 14.70 | 14.75 | 14.52 | 14.57 | 24,460 | +0.25(+1.75%) |
May 13, 2013 | 14.67 | 14.70 | 14.26 | 14.32 | 49,439 | -0.30(-2.05%) |
May 10, 2013 | 14.25 | 14.68 | 14.25 | 14.62 | 19,712 | +0.28(+1.95%) |
May 09, 2013 | 14.43 | 14.55 | 14.23 | 14.34 | 51,520 | -0.16(-1.10%) |
May 08, 2013 | 14.57 | 14.62 | 14.37 | 14.50 | 45,728 | -0.20(-1.36%) |
May 07, 2013 | 14.34 | 14.73 | 14.29 | 14.70 | 24,446 | +0.31(+2.15%) |
May 06, 2013 | 14.77 | 14.77 | 14.28 | 14.39 | 28,904 | -0.50(-3.36%) |
May 03, 2013 | 14.40 | 15.00 | 14.33 | 14.89 | 147,944 | +0.78(+5.53%) |
May 02, 2013 | 13.59 | 14.33 | 13.34 | 14.11 | 49,273 | +0.66(+4.91%) |