Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 18.74 | 19.00 | 18.54 | 18.70 | 0 | +0.03(+0.14%) |
Jul 30, 2013 | 18.84 | 18.98 | 18.60 | 18.67 | 0 | -0.04(-0.23%) |
Jul 29, 2013 | 19.61 | 19.61 | 18.55 | 18.72 | 0 | -0.94(-4.78%) |
Jul 26, 2013 | 19.56 | 19.66 | 19.31 | 19.66 | 0 | -0.04(-0.22%) |
Jul 25, 2013 | 19.66 | 19.78 | 19.45 | 19.70 | 0 | +0.06(+0.31%) |
Jul 24, 2013 | 19.87 | 19.97 | 19.57 | 19.64 | 0 | -0.24(-1.21%) |
Jul 23, 2013 | 19.65 | 19.92 | 19.56 | 19.88 | 0 | +0.17(+0.87%) |
Jul 22, 2013 | 19.73 | 19.86 | 19.64 | 19.71 | 0 | -0.10(-0.52%) |
Jul 19, 2013 | 19.58 | 19.93 | 19.54 | 19.81 | 0 | +0.25(+1.28%) |
Jul 18, 2013 | 19.37 | 19.67 | 19.29 | 19.56 | 0 | +0.19(+0.98%) |
Jul 17, 2013 | 19.50 | 19.81 | 19.23 | 19.37 | 82,041 | -0.13(-0.66%) |
Jul 16, 2013 | 19.07 | 19.61 | 18.98 | 19.50 | 0 | +0.51(+2.68%) |
Jul 15, 2013 | 19.03 | 19.09 | 18.72 | 18.99 | 0 | -0.09(-0.45%) |
Jul 12, 2013 | 19.47 | 19.48 | 18.90 | 19.08 | 0 | -0.17(-0.90%) |
Jul 11, 2013 | 18.97 | 19.32 | 18.77 | 19.25 | 0 | +0.36(+1.92%) |
Jul 10, 2013 | 19.42 | 19.45 | 18.52 | 18.89 | 0 | -0.48(-2.49%) |
Jul 09, 2013 | 18.71 | 19.42 | 18.70 | 19.37 | 0 | +0.67(+3.59%) |
Jul 08, 2013 | 18.64 | 18.75 | 18.19 | 18.70 | 0 | +0.13(+0.70%) |
Jul 05, 2013 | 18.67 | 18.84 | 18.42 | 18.57 | 0 | +0.09(+0.47%) |
Jul 03, 2013 | 18.36 | 18.56 | 17.93 | 18.48 | 0 | +0.06(+0.33%) |
Jul 02, 2013 | 18.85 | 18.93 | 17.71 | 18.42 | 0 | -0.37(-1.97%) |
Jul 01, 2013 | 18.55 | 19.17 | 18.47 | 18.80 | 196,519 | +0.31(+1.68%) |
Jun 28, 2013 | 18.18 | 18.73 | 18.05 | 18.48 | 836,025 | +0.76(+4.28%) |
Jun 26, 2013 | 17.31 | 17.92 | 17.28 | 17.73 | 0 | +0.49(+2.85%) |
Jun 25, 2013 | 17.15 | 17.36 | 17.11 | 17.24 | 0 | +0.21(+1.21%) |
Jun 24, 2013 | 16.97 | 17.14 | 16.94 | 17.03 | 0 | +0.00(+0.00%) |
Jun 21, 2013 | 17.59 | 17.62 | 16.96 | 17.03 | 242,539 | -0.52(-2.95%) |
Jun 20, 2013 | 17.55 | 17.70 | 17.48 | 17.55 | 0 | -0.15(-0.83%) |
Jun 19, 2013 | 17.71 | 17.89 | 17.64 | 17.69 | 0 | -0.03(-0.15%) |
Jun 18, 2013 | 17.89 | 18.01 | 17.71 | 17.72 | 0 | -0.16(-0.92%) |
Jun 17, 2013 | 18.00 | 18.17 | 17.80 | 17.88 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 18.08 | 18.48 | 17.77 | 17.88 | 0 | -0.22(-1.19%) |
Jun 13, 2013 | 18.10 | 18.23 | 17.95 | 18.10 | 63,280 | +0.05(+0.29%) |
Jun 12, 2013 | 18.63 | 18.64 | 17.88 | 18.05 | 93,770 | -0.37(-2.01%) |
Jun 11, 2013 | 18.43 | 18.84 | 18.36 | 18.42 | 49,966 | -0.14(-0.74%) |
Jun 10, 2013 | 18.61 | 19.11 | 18.50 | 18.55 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 18.55 | 18.67 | 18.44 | 18.55 | 0 | +0.05(+0.28%) |
Jun 06, 2013 | 18.28 | 18.56 | 18.22 | 18.50 | 138,733 | +0.28(+1.56%) |
Jun 05, 2013 | 18.61 | 18.61 | 18.17 | 18.22 | 0 | -0.45(-2.40%) |
Jun 04, 2013 | 19.12 | 19.30 | 18.64 | 18.67 | 0 | -0.41(-2.17%) |
Jun 03, 2013 | 19.75 | 19.90 | 19.04 | 19.08 | 143,662 | -0.62(-3.15%) |
May 31, 2013 | 19.66 | 19.86 | 19.44 | 19.70 | 135,864 | -0.04(-0.22%) |
May 30, 2013 | 20.10 | 20.26 | 19.63 | 19.74 | 92,923 | -0.28(-1.38%) |
May 29, 2013 | 20.23 | 20.42 | 19.78 | 20.02 | 105,391 | -0.32(-1.57%) |
May 28, 2013 | 20.18 | 20.56 | 20.18 | 20.34 | 86,771 | +0.25(+1.24%) |
May 24, 2013 | 20.26 | 20.56 | 19.76 | 20.09 | 0 | -0.22(-1.06%) |
May 23, 2013 | 19.94 | 20.40 | 19.84 | 20.30 | 45,026 | +0.11(+0.55%) |
May 22, 2013 | 20.59 | 20.68 | 20.02 | 20.19 | 0 | -0.34(-1.68%) |
May 21, 2013 | 20.47 | 20.62 | 20.29 | 20.54 | 0 | +0.00(+0.00%) |
May 20, 2013 | 20.52 | 20.57 | 20.04 | 20.54 | 0 | +0.04(+0.21%) |
May 17, 2013 | 20.59 | 20.63 | 20.45 | 20.49 | 0 | +0.02(+0.08%) |
May 16, 2013 | 20.29 | 20.64 | 20.27 | 20.48 | 47,858 | +0.21(+1.02%) |
May 15, 2013 | 20.34 | 20.63 | 20.11 | 20.27 | 0 | -0.19(-0.93%) |
May 13, 2013 | 20.84 | 20.87 | 20.35 | 20.46 | 0 | -0.39(-1.86%) |
May 10, 2013 | 20.94 | 21.20 | 20.69 | 20.85 | 0 | -0.14(-0.66%) |
May 09, 2013 | 20.67 | 21.14 | 20.48 | 20.98 | 0 | +0.18(+0.87%) |
May 08, 2013 | 20.73 | 21.28 | 20.72 | 20.80 | 0 | +0.09(+0.46%) |
May 07, 2013 | 19.71 | 20.71 | 19.67 | 20.71 | 0 | +1.32(+6.80%) |
May 06, 2013 | 18.85 | 19.42 | 18.85 | 19.39 | 0 | +0.62(+3.31%) |
May 03, 2013 | 18.56 | 18.84 | 18.44 | 18.77 | 0 | +0.33(+1.78%) |
May 02, 2013 | 18.34 | 18.57 | 18.25 | 18.44 | 0 | +0.13(+0.71%) |