Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 20.16 | 20.36 | 19.95 | 20.05 | 0 | +0.02(+0.10%) |
Jul 30, 2013 | 20.18 | 20.45 | 19.75 | 20.03 | 0 | +0.02(+0.10%) |
Jul 29, 2013 | 20.14 | 20.28 | 19.98 | 20.01 | 0 | -0.14(-0.69%) |
Jul 26, 2013 | 20.02 | 20.52 | 20.00 | 20.15 | 0 | -0.08(-0.40%) |
Jul 25, 2013 | 20.18 | 20.25 | 19.99 | 20.23 | 0 | +0.07(+0.35%) |
Jul 24, 2013 | 20.15 | 20.30 | 19.93 | 20.16 | 0 | +0.16(+0.80%) |
Jul 23, 2013 | 20.02 | 20.07 | 19.97 | 20.00 | 0 | -0.05(-0.25%) |
Jul 22, 2013 | 20.23 | 20.32 | 19.95 | 20.05 | 0 | -0.22(-1.09%) |
Jul 19, 2013 | 20.17 | 20.32 | 20.09 | 20.27 | 0 | +0.06(+0.30%) |
Jul 18, 2013 | 20.22 | 20.33 | 20.05 | 20.21 | 0 | +0.06(+0.30%) |
Jul 17, 2013 | 20.29 | 20.44 | 19.78 | 20.15 | 43,020 | +0.05(+0.25%) |
Jul 16, 2013 | 19.71 | 20.14 | 19.64 | 20.10 | 0 | +0.35(+1.77%) |
Jul 15, 2013 | 19.39 | 19.99 | 19.39 | 19.75 | 0 | +0.36(+1.86%) |
Jul 12, 2013 | 19.15 | 19.86 | 18.96 | 19.39 | 0 | +0.23(+1.20%) |
Jul 11, 2013 | 19.12 | 19.20 | 18.84 | 19.16 | 0 | +0.26(+1.38%) |
Jul 10, 2013 | 18.62 | 19.00 | 18.62 | 18.90 | 0 | +0.22(+1.18%) |
Jul 09, 2013 | 18.61 | 19.00 | 18.47 | 18.68 | 0 | +0.21(+1.14%) |
Jul 08, 2013 | 18.33 | 18.72 | 18.33 | 18.47 | 0 | +0.27(+1.48%) |
Jul 05, 2013 | 18.32 | 18.35 | 18.01 | 18.20 | 0 | +0.17(+0.94%) |
Jul 03, 2013 | 17.82 | 18.15 | 17.82 | 18.03 | 0 | +0.09(+0.50%) |
Jul 02, 2013 | 17.77 | 18.36 | 17.71 | 17.94 | 0 | +0.14(+0.79%) |
Jul 01, 2013 | 17.26 | 17.88 | 17.00 | 17.80 | 0 | +0.60(+3.49%) |
Jun 28, 2013 | 17.25 | 17.35 | 16.90 | 17.20 | 361,523 | +0.09(+0.53%) |
Jun 26, 2013 | 16.99 | 17.40 | 16.92 | 17.11 | 0 | +0.13(+0.77%) |
Jun 25, 2013 | 17.00 | 17.15 | 16.61 | 16.98 | 0 | +0.12(+0.71%) |
Jun 24, 2013 | 16.81 | 17.23 | 16.29 | 16.86 | 0 | -0.10(-0.59%) |
Jun 21, 2013 | 17.27 | 17.39 | 16.92 | 16.96 | 61,932 | -0.25(-1.45%) |
Jun 20, 2013 | 17.52 | 17.64 | 17.12 | 17.21 | 0 | -0.46(-2.60%) |
Jun 19, 2013 | 17.89 | 17.97 | 17.66 | 17.67 | 0 | -0.21(-1.17%) |
Jun 18, 2013 | 17.79 | 17.91 | 17.79 | 17.88 | 0 | +0.20(+1.13%) |
Jun 17, 2013 | 17.68 | 17.94 | 17.68 | 17.68 | 0 | +0.18(+1.03%) |
Jun 14, 2013 | 17.59 | 18.01 | 17.20 | 17.50 | 0 | +0.05(+0.29%) |
Jun 13, 2013 | 17.98 | 18.16 | 17.39 | 17.45 | 88,480 | -0.47(-2.62%) |
Jun 12, 2013 | 18.37 | 18.45 | 17.92 | 17.92 | 37,551 | -0.40(-2.18%) |
Jun 11, 2013 | 18.94 | 18.94 | 18.29 | 18.32 | 23,410 | -0.62(-3.27%) |
Jun 10, 2013 | 18.85 | 19.12 | 18.75 | 18.94 | 0 | +0.14(+0.74%) |
Jun 07, 2013 | 18.43 | 19.12 | 18.26 | 18.80 | 0 | +0.52(+2.84%) |
Jun 06, 2013 | 18.47 | 18.89 | 18.05 | 18.28 | 33,156 | -0.15(-0.81%) |
Jun 05, 2013 | 19.13 | 19.44 | 18.41 | 18.43 | 0 | -0.58(-3.05%) |
Jun 04, 2013 | 19.66 | 19.81 | 18.88 | 19.01 | 0 | -0.52(-2.66%) |
Jun 03, 2013 | 18.98 | 20.00 | 18.89 | 19.53 | 116,541 | +0.65(+3.44%) |
May 31, 2013 | 19.35 | 19.39 | 18.53 | 18.88 | 53,537 | -0.61(-3.13%) |
May 30, 2013 | 19.36 | 19.63 | 19.16 | 19.49 | 24,828 | +0.09(+0.46%) |
May 29, 2013 | 19.68 | 19.75 | 19.27 | 19.40 | 53,518 | -0.36(-1.82%) |
May 28, 2013 | 20.03 | 20.18 | 19.51 | 19.76 | 84,694 | -0.01(-0.05%) |
May 24, 2013 | 19.75 | 19.93 | 19.25 | 19.77 | 0 | -0.01(-0.05%) |
May 23, 2013 | 19.73 | 19.93 | 19.57 | 19.78 | 0 | -0.14(-0.70%) |
May 22, 2013 | 20.00 | 20.20 | 19.70 | 19.92 | 0 | -0.07(-0.35%) |
May 21, 2013 | 20.30 | 20.34 | 19.96 | 19.99 | 0 | -0.37(-1.82%) |
May 20, 2013 | 20.94 | 20.94 | 20.16 | 20.36 | 0 | -0.55(-2.63%) |
May 17, 2013 | 20.97 | 21.07 | 20.76 | 20.91 | 0 | +0.03(+0.14%) |
May 16, 2013 | 20.60 | 21.07 | 20.33 | 20.88 | 114,388 | +0.33(+1.61%) |
May 15, 2013 | 20.28 | 20.64 | 20.23 | 20.55 | 0 | +0.64(+3.21%) |
May 13, 2013 | 20.01 | 20.08 | 19.80 | 19.91 | 0 | -0.09(-0.45%) |
May 10, 2013 | 20.04 | 20.05 | 19.89 | 20.00 | 0 | +0.04(+0.20%) |
May 09, 2013 | 20.02 | 20.13 | 19.92 | 19.96 | 0 | -0.14(-0.70%) |
May 08, 2013 | 20.17 | 20.28 | 19.99 | 20.10 | 0 | -0.06(-0.30%) |
May 07, 2013 | 20.17 | 20.39 | 19.86 | 20.16 | 0 | +0.06(+0.30%) |
May 06, 2013 | 19.91 | 20.33 | 19.73 | 20.10 | 0 | +0.37(+1.88%) |
May 03, 2013 | 18.00 | 19.83 | 18.00 | 19.73 | 0 | +1.95(+10.97%) |
May 02, 2013 | 17.93 | 18.15 | 17.70 | 17.78 | 0 | +0.07(+0.40%) |