Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 18.29 | 18.50 | 18.11 | 18.41 | 64,637 | +0.13(+0.72%) |
Jul 30, 2013 | 18.49 | 18.49 | 18.10 | 18.28 | 40,016 | -0.12(-0.66%) |
Jul 29, 2013 | 17.96 | 18.43 | 17.85 | 18.41 | 44,773 | +0.44(+2.46%) |
Jul 26, 2013 | 18.63 | 18.64 | 17.95 | 17.96 | 117,044 | -0.73(-3.92%) |
Jul 25, 2013 | 18.68 | 18.88 | 18.54 | 18.70 | 175,069 | +0.05(+0.25%) |
Jul 24, 2013 | 18.65 | 18.74 | 18.45 | 18.65 | 104,168 | +0.00(+0.00%) |
Jul 23, 2013 | 18.64 | 18.74 | 18.45 | 18.65 | 106,557 | -0.11(-0.60%) |
Jul 22, 2013 | 18.77 | 18.86 | 18.66 | 18.76 | 56,253 | +0.00(+0.00%) |
Jul 19, 2013 | 18.70 | 18.85 | 18.70 | 18.76 | 38,510 | +0.02(+0.10%) |
Jul 18, 2013 | 18.74 | 18.84 | 18.61 | 18.74 | 58,030 | +0.05(+0.25%) |
Jul 17, 2013 | 18.80 | 18.85 | 18.66 | 18.70 | 83,751 | -0.09(-0.50%) |
Jul 16, 2013 | 18.96 | 19.03 | 18.69 | 18.79 | 59,445 | -0.14(-0.74%) |
Jul 15, 2013 | 19.09 | 19.11 | 18.42 | 18.93 | 98,348 | -0.18(-0.93%) |
Jul 12, 2013 | 19.64 | 19.64 | 19.11 | 19.11 | 34,372 | -0.53(-2.68%) |
Jul 11, 2013 | 19.76 | 19.76 | 19.47 | 19.64 | 52,964 | +0.17(+0.87%) |
Jul 10, 2013 | 19.44 | 19.50 | 19.35 | 19.47 | 54,841 | -0.02(-0.10%) |
Jul 09, 2013 | 19.23 | 19.57 | 19.23 | 19.49 | 63,219 | +0.31(+1.62%) |
Jul 08, 2013 | 19.36 | 19.41 | 19.02 | 19.18 | 83,229 | -0.18(-0.92%) |
Jul 05, 2013 | 19.97 | 20.01 | 19.26 | 19.35 | 52,747 | -0.52(-2.60%) |
Jul 03, 2013 | 19.86 | 20.00 | 19.76 | 19.87 | 38,181 | -0.15(-0.75%) |
Jul 02, 2013 | 19.88 | 20.05 | 19.79 | 20.02 | 65,086 | +0.08(+0.42%) |
Jul 01, 2013 | 20.00 | 20.06 | 19.72 | 19.94 | 113,095 | -0.05(-0.23%) |
Jun 28, 2013 | 19.77 | 20.03 | 19.54 | 19.98 | 1,086,992 | +0.46(+2.36%) |
Jun 26, 2013 | 19.92 | 19.92 | 19.26 | 19.52 | 130,330 | -0.30(-1.52%) |
Jun 25, 2013 | 19.87 | 19.97 | 19.69 | 19.82 | 112,153 | +0.08(+0.43%) |
Jun 24, 2013 | 19.87 | 20.07 | 19.69 | 19.74 | 131,483 | -0.31(-1.55%) |
Jun 21, 2013 | 20.19 | 20.25 | 19.92 | 20.05 | 311,748 | -0.08(-0.37%) |
Jun 20, 2013 | 20.27 | 20.33 | 19.93 | 20.12 | 120,910 | -0.36(-1.74%) |
Jun 19, 2013 | 20.51 | 20.80 | 20.43 | 20.48 | 123,309 | -0.05(-0.23%) |
Jun 18, 2013 | 20.28 | 20.58 | 20.28 | 20.53 | 145,109 | +0.23(+1.11%) |
Jun 17, 2013 | 19.80 | 20.47 | 19.80 | 20.30 | 86,760 | +0.55(+2.81%) |
Jun 14, 2013 | 19.73 | 19.92 | 19.66 | 19.75 | 46,583 | -0.01(-0.05%) |
Jun 13, 2013 | 19.70 | 19.76 | 19.26 | 19.76 | 303,447 | +0.02(+0.10%) |
Jun 12, 2013 | 19.26 | 19.81 | 19.26 | 19.74 | 136,722 | +0.57(+2.99%) |
Jun 11, 2013 | 19.03 | 19.26 | 18.88 | 19.17 | 84,037 | -0.05(-0.24%) |
Jun 10, 2013 | 19.17 | 19.24 | 18.94 | 19.21 | 135,138 | -0.03(-0.15%) |
Jun 07, 2013 | 19.76 | 19.78 | 18.99 | 19.24 | 165,580 | -0.49(-2.48%) |
Jun 06, 2013 | 20.10 | 20.10 | 19.69 | 19.73 | 33,940 | -0.37(-1.82%) |
Jun 05, 2013 | 20.15 | 20.20 | 19.87 | 20.10 | 38,393 | -0.05(-0.23%) |
Jun 04, 2013 | 19.86 | 20.21 | 19.53 | 20.14 | 71,874 | +0.28(+1.42%) |
Jun 03, 2013 | 20.67 | 20.67 | 19.59 | 19.86 | 162,259 | -0.62(-3.03%) |
May 31, 2013 | 20.53 | 20.66 | 20.34 | 20.48 | 131,548 | -0.17(-0.82%) |
May 30, 2013 | 19.87 | 20.72 | 19.75 | 20.65 | 200,456 | +0.74(+3.73%) |
May 29, 2013 | 20.11 | 20.13 | 19.71 | 19.91 | 348,241 | -0.31(-1.53%) |
May 28, 2013 | 20.67 | 20.67 | 20.21 | 20.22 | 303,423 | -0.14(-0.69%) |
May 24, 2013 | 20.73 | 20.73 | 20.23 | 20.36 | 270,496 | -0.39(-1.86%) |
May 23, 2013 | 20.31 | 20.87 | 19.65 | 20.75 | 296,088 | +0.41(+2.03%) |
May 22, 2013 | 21.19 | 21.92 | 20.32 | 20.33 | 412,618 | -0.76(-3.61%) |
May 21, 2013 | 20.53 | 21.42 | 20.38 | 21.09 | 303,156 | +0.74(+3.65%) |
May 20, 2013 | 19.12 | 20.76 | 19.03 | 20.35 | 493,928 | +1.56(+8.30%) |
May 17, 2013 | 18.98 | 19.04 | 18.78 | 18.79 | 386,577 | -0.03(-0.15%) |
May 16, 2013 | 18.54 | 18.90 | 18.54 | 18.82 | 192,233 | +0.30(+1.62%) |
May 15, 2013 | 18.32 | 18.60 | 18.23 | 18.52 | 90,724 | +0.38(+2.07%) |
May 13, 2013 | 18.92 | 18.98 | 17.98 | 18.14 | 676,197 | -0.27(-1.48%) |
May 10, 2013 | 17.92 | 18.80 | 17.72 | 18.41 | 396,589 | +0.47(+2.62%) |