Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 17.81 | 17.97 | 17.64 | 17.69 | 1,943,877 | -0.12(-0.69%) |
Jul 30, 2013 | 18.21 | 18.28 | 17.62 | 17.82 | 3,611,627 | -0.33(-1.80%) |
Jul 29, 2013 | 18.41 | 18.43 | 17.94 | 18.14 | 2,768,266 | -0.34(-1.86%) |
Jul 26, 2013 | 18.47 | 18.60 | 18.35 | 18.49 | 1,212,391 | -0.08(-0.44%) |
Jul 25, 2013 | 18.46 | 18.68 | 18.34 | 18.57 | 1,214,585 | +0.09(+0.49%) |
Jul 24, 2013 | 18.68 | 18.77 | 17.81 | 18.48 | 3,663,108 | -0.16(-0.83%) |
Jul 23, 2013 | 18.80 | 19.00 | 18.62 | 18.63 | 1,485,386 | -0.02(-0.09%) |
Jul 22, 2013 | 18.44 | 18.73 | 18.63 | 18.65 | 1,780,643 | -0.04(-0.22%) |
Jul 19, 2013 | 18.61 | 18.78 | 18.44 | 18.69 | 2,151,664 | -0.25(-1.30%) |
Jul 18, 2013 | 18.74 | 19.33 | 18.74 | 18.94 | 2,444,623 | +0.31(+1.67%) |
Jul 17, 2013 | 18.50 | 18.86 | 18.41 | 18.63 | 1,318,559 | +0.21(+1.15%) |
Jul 16, 2013 | 18.64 | 18.71 | 18.26 | 18.41 | 994,298 | -0.21(-1.14%) |
Jul 15, 2013 | 18.56 | 18.70 | 18.49 | 18.63 | 968,318 | +0.12(+0.66%) |
Jul 12, 2013 | 18.47 | 18.63 | 18.42 | 18.50 | 943,015 | +0.01(+0.04%) |
Jul 11, 2013 | 18.70 | 18.84 | 18.37 | 18.50 | 777,686 | +0.07(+0.35%) |
Jul 10, 2013 | 18.50 | 18.62 | 18.30 | 18.43 | 831,847 | -0.12(-0.66%) |
Jul 09, 2013 | 18.54 | 18.64 | 18.37 | 18.55 | 835,103 | +0.19(+1.02%) |
Jul 08, 2013 | 18.36 | 18.53 | 18.28 | 18.36 | 798,709 | +0.11(+0.58%) |
Jul 05, 2013 | 18.17 | 18.27 | 17.96 | 18.26 | 538,084 | +0.29(+1.64%) |
Jul 03, 2013 | 17.87 | 18.00 | 17.65 | 17.96 | 995,501 | +0.06(+0.32%) |
Jul 02, 2013 | 18.16 | 18.42 | 17.82 | 17.91 | 1,098,113 | -0.27(-1.48%) |
Jul 01, 2013 | 18.19 | 18.45 | 18.13 | 18.18 | 1,312,790 | +0.14(+0.77%) |
Jun 28, 2013 | 18.08 | 18.14 | 17.84 | 18.04 | 1,738,446 | -0.07(-0.36%) |
Jun 27, 2013 | 17.96 | 18.21 | 17.90 | 18.10 | 951,095 | +0.34(+1.93%) |
Jun 26, 2013 | 17.62 | 17.90 | 17.62 | 17.76 | 933,652 | +0.31(+1.78%) |
Jun 25, 2013 | 17.24 | 17.51 | 17.18 | 17.45 | 2,728,750 | +0.36(+2.11%) |
Jun 24, 2013 | 17.74 | 17.74 | 17.06 | 17.09 | 4,023,303 | -0.90(-5.00%) |
Jun 21, 2013 | 18.27 | 18.38 | 17.48 | 17.99 | 3,921,255 | -0.16(-0.86%) |
Jun 20, 2013 | 18.45 | 18.49 | 17.81 | 18.14 | 3,967,088 | -0.59(-3.14%) |
Jun 19, 2013 | 18.98 | 19.12 | 18.72 | 18.73 | 2,238,356 | -0.22(-1.16%) |
Jun 18, 2013 | 18.11 | 18.97 | 18.09 | 18.95 | 2,769,384 | +0.90(+4.98%) |
Jun 17, 2013 | 18.19 | 18.50 | 18.00 | 18.05 | 3,174,371 | -0.02(-0.09%) |
Jun 14, 2013 | 18.44 | 18.79 | 18.03 | 18.07 | 4,377,834 | -0.39(-2.13%) |
Jun 13, 2013 | 18.32 | 18.53 | 17.99 | 18.46 | 3,051,947 | +0.14(+0.76%) |
Jun 12, 2013 | 18.59 | 18.68 | 18.29 | 18.32 | 1,766,315 | -0.08(-0.44%) |
Jun 11, 2013 | 18.81 | 18.86 | 18.21 | 18.41 | 3,190,597 | -0.65(-3.43%) |
Jun 10, 2013 | 18.82 | 19.17 | 18.79 | 19.06 | 1,309,117 | +0.28(+1.48%) |
Jun 07, 2013 | 18.99 | 19.20 | 18.76 | 18.78 | 3,301,499 | -0.02(-0.09%) |
Jun 06, 2013 | 18.24 | 18.80 | 18.15 | 18.80 | 1,836,746 | +0.61(+3.33%) |
Jun 05, 2013 | 18.10 | 18.32 | 17.89 | 18.19 | 2,036,415 | +0.08(+0.45%) |
Jun 04, 2013 | 18.41 | 18.57 | 17.88 | 18.11 | 3,569,734 | -0.26(-1.42%) |
Jun 03, 2013 | 18.43 | 18.92 | 18.26 | 18.37 | 2,375,700 | -0.12(-0.66%) |
May 31, 2013 | 18.87 | 19.14 | 18.49 | 18.50 | 1,230,912 | -0.48(-2.54%) |
May 30, 2013 | 18.63 | 19.03 | 18.63 | 18.98 | 2,454,979 | +0.37(+1.98%) |
May 29, 2013 | 18.50 | 18.74 | 18.35 | 18.61 | 1,668,653 | -0.08(-0.44%) |
May 28, 2013 | 18.81 | 19.06 | 18.60 | 18.69 | 1,131,401 | +0.17(+0.93%) |
May 24, 2013 | 18.77 | 18.77 | 18.37 | 18.52 | 1,819,918 | -0.36(-1.91%) |
May 23, 2013 | 18.82 | 19.08 | 18.46 | 18.88 | 2,176,997 | -0.22(-1.16%) |
May 22, 2013 | 19.48 | 19.56 | 18.89 | 19.10 | 2,706,429 | -0.39(-2.01%) |
May 21, 2013 | 19.74 | 19.87 | 19.41 | 19.49 | 1,763,833 | -0.22(-1.12%) |
May 20, 2013 | 19.49 | 19.77 | 19.40 | 19.71 | 2,151,149 | +0.21(+1.09%) |
May 17, 2013 | 19.57 | 19.63 | 19.47 | 19.50 | 1,319,192 | -0.01(-0.04%) |
May 16, 2013 | 19.74 | 19.92 | 19.43 | 19.51 | 1,714,012 | -0.22(-1.11%) |
May 15, 2013 | 20.02 | 20.14 | 19.72 | 19.73 | 2,486,827 | +0.11(+0.58%) |
May 13, 2013 | 19.66 | 19.77 | 19.49 | 19.62 | 2,514,797 | +0.01(+0.04%) |
May 10, 2013 | 19.32 | 19.74 | 19.12 | 19.61 | 5,279,419 | +0.33(+1.73%) |
May 09, 2013 | 18.94 | 19.35 | 18.56 | 19.27 | 5,115,311 | +0.38(+2.03%) |
May 08, 2013 | 18.49 | 19.02 | 18.35 | 18.89 | 4,975,204 | +0.49(+2.65%) |
May 07, 2013 | 18.10 | 18.51 | 17.89 | 18.40 | 4,478,367 | +0.34(+1.89%) |
May 06, 2013 | 17.27 | 18.29 | 17.27 | 18.06 | 8,099,649 | +1.10(+6.48%) |
May 03, 2013 | 17.10 | 17.21 | 16.93 | 16.96 | 1,421,785 | -0.02(-0.10%) |
May 02, 2013 | 16.84 | 17.07 | 16.72 | 16.98 | 1,028,381 | +0.15(+0.92%) |