Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 21.26 | 21.26 | 20.90 | 21.03 | 338,131 | -0.17(-0.79%) |
Jul 30, 2013 | 21.27 | 21.50 | 21.08 | 21.19 | 345,098 | -0.03(-0.12%) |
Jul 29, 2013 | 21.55 | 21.62 | 20.95 | 21.22 | 356,579 | -0.34(-1.59%) |
Jul 26, 2013 | 21.84 | 22.00 | 21.55 | 21.56 | 566,380 | -0.34(-1.57%) |
Jul 25, 2013 | 21.82 | 22.05 | 21.80 | 21.91 | 449,108 | +0.09(+0.40%) |
Jul 24, 2013 | 21.47 | 21.88 | 21.29 | 21.82 | 274,954 | +0.36(+1.68%) |
Jul 23, 2013 | 21.59 | 21.59 | 21.22 | 21.46 | 317,092 | -0.05(-0.25%) |
Jul 22, 2013 | 21.19 | 21.80 | 21.03 | 21.51 | 290,902 | +0.37(+1.75%) |
Jul 19, 2013 | 21.11 | 21.48 | 20.91 | 21.14 | 389,578 | +0.04(+0.17%) |
Jul 18, 2013 | 20.98 | 21.22 | 20.82 | 21.11 | 447,969 | +0.18(+0.84%) |
Jul 17, 2013 | 21.07 | 21.17 | 20.89 | 20.93 | 197,472 | -0.01(-0.04%) |
Jul 16, 2013 | 20.89 | 21.03 | 20.57 | 20.94 | 549,313 | +0.05(+0.25%) |
Jul 15, 2013 | 20.96 | 21.17 | 20.84 | 20.89 | 277,064 | -0.08(-0.38%) |
Jul 12, 2013 | 20.87 | 21.29 | 20.87 | 20.97 | 279,897 | +0.03(+0.13%) |
Jul 11, 2013 | 21.06 | 21.06 | 20.68 | 20.94 | 229,248 | +0.09(+0.42%) |
Jul 10, 2013 | 20.67 | 21.03 | 20.66 | 20.85 | 316,579 | +0.27(+1.33%) |
Jul 09, 2013 | 19.95 | 20.61 | 19.89 | 20.58 | 351,088 | +0.69(+3.45%) |
Jul 08, 2013 | 19.82 | 20.02 | 19.63 | 19.89 | 272,361 | +0.02(+0.09%) |
Jul 05, 2013 | 19.59 | 19.88 | 19.31 | 19.88 | 212,109 | +0.47(+2.40%) |
Jul 03, 2013 | 19.28 | 19.70 | 19.09 | 19.41 | 141,800 | +0.04(+0.23%) |
Jul 02, 2013 | 19.51 | 19.74 | 19.10 | 19.36 | 243,849 | -0.20(-1.03%) |
Jul 01, 2013 | 19.32 | 19.92 | 19.04 | 19.57 | 226,917 | +0.24(+1.23%) |
Jun 28, 2013 | 19.21 | 19.70 | 19.11 | 19.33 | 2,990,415 | +0.12(+0.64%) |
Jun 26, 2013 | 18.93 | 19.29 | 18.70 | 19.21 | 1,476,885 | +0.29(+1.53%) |
Jun 25, 2013 | 18.66 | 19.24 | 18.56 | 18.92 | 968,607 | +0.43(+2.33%) |
Jun 24, 2013 | 18.99 | 19.19 | 18.01 | 18.49 | 506,665 | -0.48(-2.55%) |
Jun 21, 2013 | 19.63 | 19.83 | 18.94 | 18.97 | 1,290,621 | -0.68(-3.45%) |
Jun 20, 2013 | 19.50 | 19.90 | 19.44 | 19.65 | 588,718 | -0.06(-0.31%) |
Jun 19, 2013 | 19.44 | 19.74 | 19.44 | 19.71 | 924,459 | +0.15(+0.76%) |
Jun 18, 2013 | 19.27 | 19.58 | 19.27 | 19.56 | 764,847 | +0.26(+1.32%) |
Jun 17, 2013 | 19.60 | 19.60 | 19.11 | 19.30 | 674,764 | +0.05(+0.27%) |
Jun 14, 2013 | 18.76 | 19.27 | 18.72 | 19.25 | 405,579 | +0.52(+2.77%) |
Jun 13, 2013 | 18.05 | 18.80 | 17.96 | 18.73 | 236,019 | +0.60(+3.30%) |
Jun 12, 2013 | 18.05 | 18.26 | 17.90 | 18.13 | 239,713 | +0.03(+0.15%) |
Jun 11, 2013 | 17.64 | 18.20 | 17.53 | 18.11 | 393,186 | +0.32(+1.78%) |
Jun 10, 2013 | 17.86 | 17.95 | 17.70 | 17.79 | 431,041 | +0.04(+0.25%) |
Jun 07, 2013 | 17.70 | 17.75 | 17.41 | 17.75 | 544,799 | +0.08(+0.45%) |
Jun 06, 2013 | 17.63 | 17.68 | 17.50 | 17.67 | 143,703 | -0.03(-0.15%) |
Jun 05, 2013 | 17.69 | 17.75 | 17.52 | 17.69 | 141,239 | -0.17(-0.94%) |
Jun 04, 2013 | 17.73 | 17.87 | 17.47 | 17.86 | 241,666 | +0.17(+0.94%) |
Jun 03, 2013 | 17.64 | 17.69 | 17.51 | 17.69 | 297,382 | +0.08(+0.45%) |
May 31, 2013 | 17.38 | 17.77 | 17.16 | 17.61 | 425,057 | +0.24(+1.37%) |
May 30, 2013 | 17.46 | 17.46 | 17.10 | 17.38 | 182,618 | +0.03(+0.15%) |
May 29, 2013 | 17.50 | 17.53 | 17.17 | 17.35 | 270,998 | -0.16(-0.90%) |
May 28, 2013 | 17.72 | 17.72 | 17.47 | 17.51 | 250,808 | -0.08(-0.45%) |
May 24, 2013 | 17.60 | 17.63 | 17.45 | 17.59 | 718,592 | -0.01(-0.05%) |
May 23, 2013 | 17.48 | 17.70 | 17.27 | 17.60 | 677,919 | -0.03(-0.15%) |
May 22, 2013 | 17.78 | 17.95 | 17.56 | 17.62 | 372,310 | -0.16(-0.89%) |
May 21, 2013 | 17.55 | 17.84 | 17.47 | 17.78 | 927,968 | +0.25(+1.40%) |
May 20, 2013 | 17.42 | 17.54 | 17.24 | 17.53 | 762,275 | +0.11(+0.66%) |
May 17, 2013 | 17.29 | 17.42 | 17.10 | 17.42 | 311,442 | +0.11(+0.66%) |
May 16, 2013 | 17.46 | 17.51 | 17.26 | 17.31 | 57,667 | -0.15(-0.86%) |
May 15, 2013 | 17.42 | 17.55 | 17.37 | 17.46 | 264,680 | +0.04(+0.25%) |
May 13, 2013 | 17.60 | 17.60 | 17.14 | 17.41 | 1,065,753 | -0.19(-1.10%) |
May 10, 2013 | 17.83 | 18.04 | 17.54 | 17.61 | 943,694 | -0.13(-0.74%) |
May 09, 2013 | 17.86 | 17.86 | 17.68 | 17.74 | 894,890 | -0.08(-0.44%) |
May 08, 2013 | 17.86 | 18.02 | 17.47 | 17.82 | 1,191,668 | +0.01(+0.05%) |
May 07, 2013 | 18.47 | 18.48 | 17.62 | 17.81 | 1,255,373 | -0.01(-0.05%) |
May 06, 2013 | 17.95 | 18.08 | 17.64 | 17.82 | 384,324 | -0.26(-1.46%) |
May 03, 2013 | 17.73 | 18.12 | 17.69 | 18.08 | 477,958 | +0.39(+2.19%) |
May 02, 2013 | 17.90 | 18.09 | 17.52 | 17.69 | 403,423 | -0.03(-0.15%) |