Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 20.22 | 20.44 | 20.04 | 20.17 | 109,809 | -0.01(-0.04%) |
Jul 30, 2013 | 20.32 | 20.32 | 19.91 | 20.18 | 86,186 | -0.01(-0.04%) |
Jul 29, 2013 | 20.38 | 20.44 | 20.02 | 20.19 | 66,546 | -0.23(-1.13%) |
Jul 26, 2013 | 20.69 | 20.79 | 20.36 | 20.42 | 83,213 | -0.45(-2.13%) |
Jul 25, 2013 | 20.42 | 20.95 | 20.35 | 20.86 | 139,949 | +0.40(+1.95%) |
Jul 24, 2013 | 20.53 | 20.60 | 20.26 | 20.46 | 73,224 | -0.04(-0.19%) |
Jul 23, 2013 | 20.74 | 20.74 | 20.40 | 20.50 | 108,550 | -0.18(-0.89%) |
Jul 22, 2013 | 20.57 | 20.79 | 20.46 | 20.69 | 72,036 | +0.06(+0.30%) |
Jul 19, 2013 | 20.86 | 21.12 | 20.60 | 20.62 | 111,526 | -0.20(-0.96%) |
Jul 18, 2013 | 20.66 | 20.89 | 20.55 | 20.82 | 61,634 | +0.23(+1.12%) |
Jul 17, 2013 | 20.67 | 20.74 | 20.46 | 20.59 | 81,625 | +0.02(+0.11%) |
Jul 16, 2013 | 20.32 | 20.74 | 20.30 | 20.57 | 131,334 | +0.25(+1.25%) |
Jul 15, 2013 | 19.96 | 20.35 | 19.94 | 20.32 | 123,186 | +0.41(+2.04%) |
Jul 12, 2013 | 19.66 | 20.04 | 19.66 | 19.91 | 82,706 | +0.25(+1.25%) |
Jul 11, 2013 | 19.88 | 19.88 | 19.63 | 19.67 | 115,946 | -0.08(-0.43%) |
Jul 10, 2013 | 19.63 | 19.85 | 19.51 | 19.75 | 101,184 | +0.18(+0.94%) |
Jul 09, 2013 | 19.14 | 19.63 | 19.01 | 19.57 | 130,014 | +0.55(+2.91%) |
Jul 08, 2013 | 18.98 | 19.18 | 18.97 | 19.01 | 247,442 | +0.15(+0.77%) |
Jul 05, 2013 | 19.07 | 19.07 | 18.81 | 18.87 | 117,832 | +0.06(+0.33%) |
Jul 03, 2013 | 18.67 | 19.00 | 18.67 | 18.81 | 51,526 | +0.01(+0.04%) |
Jul 02, 2013 | 19.00 | 19.00 | 18.61 | 18.80 | 96,245 | -0.08(-0.45%) |
Jul 01, 2013 | 18.81 | 19.07 | 18.81 | 18.88 | 183,363 | +0.12(+0.65%) |
Jun 28, 2013 | 18.63 | 18.92 | 18.58 | 18.76 | 819,587 | +0.04(+0.21%) |
Jun 27, 2013 | 18.44 | 18.74 | 18.34 | 18.72 | 240,441 | +0.43(+2.35%) |
Jun 26, 2013 | 18.69 | 18.81 | 18.28 | 18.29 | 227,379 | -0.31(-1.69%) |
Jun 25, 2013 | 18.56 | 18.70 | 18.35 | 18.61 | 126,362 | +0.14(+0.75%) |
Jun 24, 2013 | 18.65 | 18.76 | 18.39 | 18.47 | 137,587 | -0.38(-2.00%) |
Jun 21, 2013 | 18.73 | 19.02 | 18.38 | 18.84 | 408,506 | +0.22(+1.19%) |
Jun 20, 2013 | 18.52 | 18.67 | 18.38 | 18.62 | 102,564 | -0.15(-0.82%) |
Jun 19, 2013 | 18.82 | 19.04 | 18.66 | 18.78 | 96,705 | -0.11(-0.57%) |
Jun 18, 2013 | 18.57 | 18.91 | 18.55 | 18.88 | 136,126 | +0.31(+1.65%) |
Jun 17, 2013 | 18.83 | 19.08 | 18.40 | 18.58 | 89,924 | -0.10(-0.53%) |
Jun 14, 2013 | 18.80 | 18.91 | 18.53 | 18.68 | 189,171 | -0.12(-0.61%) |
Jun 13, 2013 | 18.63 | 18.89 | 18.47 | 18.79 | 71,174 | +0.21(+1.11%) |
Jun 12, 2013 | 18.97 | 19.05 | 18.58 | 18.58 | 57,461 | -0.31(-1.62%) |
Jun 11, 2013 | 18.97 | 19.14 | 18.88 | 18.89 | 109,176 | -0.28(-1.48%) |
Jun 10, 2013 | 19.08 | 19.26 | 19.03 | 19.17 | 166,543 | +0.15(+0.77%) |
Jun 07, 2013 | 18.84 | 19.11 | 18.75 | 19.03 | 95,657 | +0.35(+1.85%) |
Jun 06, 2013 | 18.72 | 18.88 | 18.51 | 18.68 | 94,534 | -0.07(-0.37%) |
Jun 05, 2013 | 18.80 | 18.98 | 18.59 | 18.75 | 115,432 | -0.05(-0.25%) |
Jun 04, 2013 | 19.09 | 19.14 | 18.67 | 18.80 | 114,648 | -0.33(-1.72%) |
Jun 03, 2013 | 19.08 | 19.14 | 18.76 | 19.13 | 184,110 | +0.15(+0.77%) |
May 31, 2013 | 18.90 | 19.35 | 18.87 | 18.98 | 85,443 | -0.02(-0.12%) |
May 30, 2013 | 19.15 | 19.29 | 18.99 | 19.01 | 101,445 | -0.15(-0.76%) |
May 29, 2013 | 19.37 | 19.45 | 19.05 | 19.15 | 68,494 | -0.35(-1.81%) |
May 28, 2013 | 19.48 | 19.80 | 19.46 | 19.50 | 113,219 | +0.27(+1.40%) |
May 24, 2013 | 18.92 | 19.36 | 18.89 | 19.24 | 71,182 | +0.25(+1.33%) |
May 23, 2013 | 18.98 | 19.20 | 18.80 | 18.98 | 73,070 | -0.08(-0.44%) |
May 22, 2013 | 19.35 | 19.60 | 19.00 | 19.07 | 70,484 | -0.32(-1.66%) |
May 21, 2013 | 19.57 | 19.67 | 19.34 | 19.39 | 87,925 | -0.12(-0.63%) |
May 20, 2013 | 19.73 | 19.81 | 19.44 | 19.51 | 153,061 | -0.29(-1.47%) |
May 17, 2013 | 19.64 | 19.84 | 19.53 | 19.80 | 191,736 | +0.31(+1.57%) |
May 16, 2013 | 19.26 | 19.52 | 19.10 | 19.50 | 114,669 | +0.14(+0.71%) |
May 15, 2013 | 19.34 | 19.47 | 19.25 | 19.36 | 226,869 | +0.23(+1.20%) |
May 13, 2013 | 19.27 | 19.35 | 19.06 | 19.13 | 76,227 | -0.13(-0.68%) |
May 10, 2013 | 19.28 | 19.36 | 19.18 | 19.26 | 226,468 | +0.01(+0.04%) |
May 09, 2013 | 18.59 | 19.35 | 18.46 | 19.25 | 346,088 | +1.03(+5.67%) |
May 08, 2013 | 18.12 | 18.31 | 18.07 | 18.22 | 122,468 | +0.04(+0.21%) |
May 07, 2013 | 17.87 | 18.20 | 17.79 | 18.18 | 157,515 | +0.31(+1.71%) |
May 06, 2013 | 17.74 | 17.93 | 17.65 | 17.87 | 225,343 | +0.17(+0.95%) |
May 03, 2013 | 17.43 | 17.81 | 17.26 | 17.71 | 229,696 | +0.44(+2.57%) |
May 02, 2013 | 17.12 | 17.34 | 16.96 | 17.26 | 119,431 | +0.24(+1.39%) |