Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 20.06 | 20.48 | 19.86 | 20.30 | 0 | +0.22(+1.11%) |
Jul 30, 2013 | 19.96 | 20.31 | 19.93 | 20.08 | 0 | +0.14(+0.72%) |
Jul 29, 2013 | 20.03 | 20.34 | 19.89 | 19.93 | 0 | -0.30(-1.46%) |
Jul 26, 2013 | 20.47 | 20.50 | 20.06 | 20.23 | 0 | -0.39(-1.88%) |
Jul 25, 2013 | 20.61 | 20.76 | 20.43 | 20.62 | 0 | -0.08(-0.41%) |
Jul 24, 2013 | 20.69 | 20.98 | 20.54 | 20.70 | 0 | +0.22(+1.07%) |
Jul 23, 2013 | 20.36 | 20.58 | 20.20 | 20.48 | 3,473,087 | +0.27(+1.34%) |
Jul 22, 2013 | 20.11 | 20.27 | 19.76 | 20.21 | 0 | +0.03(+0.17%) |
Jul 19, 2013 | 20.50 | 21.06 | 20.14 | 20.18 | 18,182,270 | +1.22(+6.41%) |
Jul 18, 2013 | 19.38 | 19.48 | 18.78 | 18.96 | 7,711,749 | -0.33(-1.71%) |
Jul 17, 2013 | 19.30 | 19.46 | 19.16 | 19.29 | 2,528,352 | +0.08(+0.44%) |
Jul 16, 2013 | 18.54 | 19.23 | 18.54 | 19.21 | 3,809,321 | +0.68(+3.65%) |
Jul 15, 2013 | 18.76 | 18.92 | 18.49 | 18.53 | 0 | -0.21(-1.13%) |
Jul 12, 2013 | 18.53 | 18.99 | 18.53 | 18.74 | 0 | +0.21(+1.14%) |
Jul 11, 2013 | 18.37 | 18.57 | 18.24 | 18.53 | 3,274,227 | +0.40(+2.19%) |
Jul 10, 2013 | 17.99 | 18.37 | 17.99 | 18.13 | 2,934,022 | +0.10(+0.56%) |
Jul 09, 2013 | 17.86 | 18.05 | 17.72 | 18.03 | 0 | +0.31(+1.74%) |
Jul 08, 2013 | 18.55 | 18.59 | 17.69 | 17.72 | 0 | -0.73(-3.96%) |
Jul 05, 2013 | 18.58 | 18.59 | 18.27 | 18.45 | 0 | +0.03(+0.18%) |
Jul 03, 2013 | 18.17 | 18.57 | 18.11 | 18.42 | 0 | +0.19(+1.07%) |
Jul 02, 2013 | 18.46 | 18.70 | 18.12 | 18.23 | 0 | -0.29(-1.55%) |
Jul 01, 2013 | 18.67 | 18.81 | 18.46 | 18.51 | 0 | +0.03(+0.14%) |
Jun 28, 2013 | 18.09 | 18.65 | 18.02 | 18.49 | 4,093,533 | +0.24(+1.34%) |
Jun 27, 2013 | 18.54 | 18.72 | 18.12 | 18.24 | 0 | -0.14(-0.75%) |
Jun 26, 2013 | 18.34 | 18.63 | 18.20 | 18.38 | 0 | +0.31(+1.70%) |
Jun 25, 2013 | 18.11 | 18.27 | 17.83 | 18.07 | 3,611,352 | +0.20(+1.13%) |
Jun 24, 2013 | 18.19 | 18.19 | 17.69 | 17.87 | 0 | -0.54(-2.94%) |
Jun 21, 2013 | 18.39 | 18.58 | 18.03 | 18.41 | 5,096,720 | +0.15(+0.83%) |
Jun 20, 2013 | 18.48 | 18.66 | 18.20 | 18.26 | 4,682,210 | -0.50(-2.66%) |
Jun 19, 2013 | 18.89 | 19.09 | 18.75 | 18.76 | 0 | -0.08(-0.45%) |
Jun 18, 2013 | 18.51 | 18.97 | 18.51 | 18.84 | 0 | +0.41(+2.20%) |
Jun 17, 2013 | 18.58 | 18.71 | 18.32 | 18.44 | 0 | +0.05(+0.28%) |
Jun 14, 2013 | 18.87 | 18.87 | 18.35 | 18.39 | 0 | -0.18(-0.96%) |
Jun 13, 2013 | 17.69 | 18.66 | 17.63 | 18.56 | 5,517,907 | +1.06(+6.08%) |
Jun 12, 2013 | 18.16 | 18.23 | 17.41 | 17.50 | 4,328,246 | -0.52(-2.91%) |
Jun 11, 2013 | 18.47 | 18.56 | 17.98 | 18.02 | 4,556,427 | -0.70(-3.74%) |
Jun 10, 2013 | 18.97 | 19.07 | 18.70 | 18.72 | 2,570,289 | -0.19(-1.03%) |
Jun 07, 2013 | 19.11 | 19.21 | 18.45 | 18.92 | 0 | -0.22(-1.15%) |
Jun 06, 2013 | 19.63 | 19.67 | 18.50 | 19.14 | 7,188,643 | -0.40(-2.03%) |
Jun 05, 2013 | 19.80 | 19.89 | 19.37 | 19.54 | 0 | -0.40(-1.99%) |
Jun 04, 2013 | 19.88 | 20.28 | 19.66 | 19.93 | 0 | +0.03(+0.13%) |
Jun 03, 2013 | 20.30 | 20.40 | 19.74 | 19.91 | 3,828,253 | -0.24(-1.22%) |
May 31, 2013 | 19.95 | 20.76 | 19.85 | 20.15 | 7,053,353 | +0.19(+0.93%) |
May 30, 2013 | 19.38 | 20.04 | 19.31 | 19.97 | 0 | +0.90(+4.69%) |
May 29, 2013 | 19.21 | 19.22 | 18.93 | 19.07 | 3,234,690 | -0.24(-1.22%) |
May 28, 2013 | 19.43 | 19.56 | 19.18 | 19.31 | 2,523,243 | +0.19(+0.97%) |
May 24, 2013 | 19.36 | 19.40 | 18.85 | 19.12 | 0 | -0.38(-1.95%) |
May 23, 2013 | 19.19 | 19.60 | 18.86 | 19.50 | 0 | -0.12(-0.60%) |
May 22, 2013 | 20.06 | 20.18 | 19.41 | 19.62 | 0 | -0.38(-1.90%) |
May 21, 2013 | 20.04 | 20.27 | 19.88 | 20.00 | 0 | -0.04(-0.21%) |
May 20, 2013 | 20.07 | 20.18 | 19.89 | 20.04 | 0 | -0.14(-0.67%) |
May 17, 2013 | 20.11 | 20.19 | 19.92 | 20.18 | 0 | +0.24(+1.23%) |
May 16, 2013 | 20.08 | 20.34 | 19.88 | 19.93 | 3,095,233 | -0.30(-1.46%) |
May 15, 2013 | 19.89 | 20.23 | 19.85 | 20.23 | 0 | +0.33(+1.66%) |
May 13, 2013 | 20.00 | 20.10 | 19.79 | 19.90 | 0 | -0.11(-0.55%) |
May 10, 2013 | 19.59 | 20.08 | 19.59 | 20.01 | 0 | +0.36(+1.85%) |
May 09, 2013 | 19.35 | 19.76 | 19.27 | 19.65 | 0 | +0.21(+1.09%) |
May 08, 2013 | 19.16 | 19.49 | 19.10 | 19.43 | 0 | +0.28(+1.45%) |
May 07, 2013 | 19.43 | 19.50 | 19.00 | 19.16 | 3,543,566 | -0.30(-1.56%) |
May 06, 2013 | 18.99 | 19.71 | 18.97 | 19.46 | 0 | +0.57(+3.04%) |
May 03, 2013 | 18.78 | 19.07 | 18.54 | 18.89 | 0 | +0.35(+1.87%) |
May 02, 2013 | 18.34 | 18.61 | 18.25 | 18.54 | 2,758,320 | +0.32(+1.76%) |