Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 19.47 | 19.65 | 19.42 | 19.45 | 754,388 | -0.02(-0.10%) |
Jul 30, 2013 | 19.37 | 19.55 | 19.16 | 19.47 | 578,002 | +0.26(+1.35%) |
Jul 29, 2013 | 19.36 | 19.39 | 19.02 | 19.21 | 717,704 | -0.14(-0.72%) |
Jul 26, 2013 | 18.68 | 19.42 | 18.65 | 19.35 | 1,025,162 | +0.54(+2.87%) |
Jul 25, 2013 | 19.18 | 19.34 | 18.77 | 18.81 | 1,396,730 | -0.39(-2.03%) |
Jul 24, 2013 | 19.44 | 19.55 | 19.05 | 19.20 | 756,796 | -0.01(-0.05%) |
Jul 23, 2013 | 19.60 | 19.66 | 19.18 | 19.21 | 679,941 | -0.31(-1.59%) |
Jul 22, 2013 | 19.68 | 19.74 | 19.46 | 19.52 | 689,386 | -0.09(-0.46%) |
Jul 19, 2013 | 19.43 | 19.65 | 19.27 | 19.61 | 641,271 | +0.15(+0.77%) |
Jul 18, 2013 | 19.28 | 19.55 | 19.23 | 19.46 | 806,049 | +0.33(+1.73%) |
Jul 17, 2013 | 18.88 | 19.21 | 18.86 | 19.13 | 853,581 | +0.48(+2.57%) |
Jul 16, 2013 | 19.55 | 19.65 | 18.56 | 18.65 | 2,182,066 | -0.94(-4.80%) |
Jul 15, 2013 | 19.70 | 19.78 | 19.37 | 19.59 | 660,523 | -0.03(-0.15%) |
Jul 12, 2013 | 19.68 | 19.81 | 19.44 | 19.62 | 839,039 | -0.04(-0.20%) |
Jul 11, 2013 | 19.41 | 19.66 | 19.29 | 19.66 | 1,375,859 | +0.62(+3.26%) |
Jul 10, 2013 | 19.40 | 19.44 | 18.85 | 19.04 | 1,477,509 | -0.36(-1.86%) |
Jul 09, 2013 | 19.38 | 19.57 | 19.23 | 19.40 | 916,821 | +0.24(+1.25%) |
Jul 08, 2013 | 19.67 | 19.69 | 19.13 | 19.16 | 1,174,251 | -0.46(-2.34%) |
Jul 05, 2013 | 19.36 | 19.72 | 19.16 | 19.62 | 793,467 | +0.54(+2.83%) |
Jul 03, 2013 | 18.89 | 19.25 | 18.86 | 19.08 | 576,136 | +0.05(+0.26%) |
Jul 02, 2013 | 19.13 | 19.61 | 18.89 | 19.03 | 1,465,473 | -0.05(-0.26%) |
Jul 01, 2013 | 18.79 | 19.36 | 18.66 | 19.08 | 1,531,572 | +0.45(+2.42%) |
Jun 28, 2013 | 18.36 | 19.17 | 18.35 | 18.63 | 3,250,682 | +0.22(+1.20%) |
Jun 27, 2013 | 17.90 | 18.51 | 17.89 | 18.41 | 1,316,899 | +0.63(+3.54%) |
Jun 26, 2013 | 17.75 | 17.87 | 17.57 | 17.78 | 906,813 | +0.21(+1.20%) |
Jun 25, 2013 | 16.83 | 17.61 | 16.83 | 17.57 | 1,973,999 | +1.04(+6.29%) |
Jun 24, 2013 | 16.88 | 16.90 | 16.17 | 16.53 | 2,087,274 | -0.77(-4.45%) |
Jun 21, 2013 | 17.67 | 17.71 | 16.98 | 17.30 | 2,237,403 | -0.26(-1.48%) |
Jun 20, 2013 | 17.98 | 18.07 | 17.44 | 17.56 | 1,815,901 | -0.81(-4.41%) |
Jun 19, 2013 | 18.58 | 18.71 | 18.36 | 18.37 | 934,992 | -0.26(-1.40%) |
Jun 18, 2013 | 18.30 | 18.70 | 18.17 | 18.63 | 1,113,742 | +0.33(+1.80%) |
Jun 17, 2013 | 18.67 | 18.73 | 18.16 | 18.30 | 1,182,015 | -0.18(-0.97%) |
Jun 14, 2013 | 18.50 | 18.74 | 18.33 | 18.48 | 1,020,226 | +0.05(+0.27%) |
Jun 13, 2013 | 17.61 | 18.47 | 17.40 | 18.43 | 1,859,208 | +0.85(+4.84%) |
Jun 12, 2013 | 18.26 | 18.30 | 17.54 | 17.58 | 1,402,565 | -0.42(-2.33%) |
Jun 11, 2013 | 18.01 | 18.33 | 17.75 | 18.00 | 1,109,016 | -0.31(-1.69%) |
Jun 10, 2013 | 18.70 | 18.72 | 18.14 | 18.31 | 1,172,624 | -0.26(-1.40%) |
Jun 07, 2013 | 18.03 | 18.66 | 17.79 | 18.57 | 1,125,645 | +0.91(+5.15%) |
Jun 06, 2013 | 17.40 | 17.70 | 17.25 | 17.66 | 1,287,097 | +0.24(+1.38%) |
Jun 05, 2013 | 17.89 | 18.05 | 17.37 | 17.42 | 1,301,134 | -0.49(-2.74%) |
Jun 04, 2013 | 18.19 | 18.60 | 17.83 | 17.91 | 1,927,799 | -0.23(-1.27%) |
Jun 03, 2013 | 17.90 | 18.27 | 17.42 | 18.14 | 2,435,430 | +0.35(+1.97%) |
May 31, 2013 | 18.11 | 18.36 | 17.75 | 17.79 | 1,272,491 | -0.41(-2.25%) |
May 30, 2013 | 17.63 | 18.48 | 17.42 | 18.20 | 1,880,575 | +0.57(+3.23%) |
May 29, 2013 | 17.70 | 17.93 | 17.32 | 17.63 | 3,109,066 | -0.24(-1.34%) |
May 28, 2013 | 16.92 | 17.93 | 16.91 | 17.87 | 2,921,504 | +1.07(+6.37%) |
May 24, 2013 | 16.62 | 16.80 | 16.48 | 16.80 | 826,126 | +0.01(+0.06%) |
May 23, 2013 | 16.54 | 16.89 | 16.13 | 16.79 | 1,220,964 | +0.03(+0.18%) |
May 22, 2013 | 16.71 | 17.37 | 16.59 | 16.76 | 2,257,479 | +0.03(+0.18%) |
May 21, 2013 | 16.61 | 16.88 | 16.53 | 16.73 | 782,259 | +0.09(+0.54%) |
May 20, 2013 | 16.80 | 16.88 | 16.47 | 16.64 | 1,349,967 | -0.18(-1.07%) |
May 17, 2013 | 16.08 | 16.98 | 16.08 | 16.82 | 1,854,035 | +0.90(+5.65%) |
May 16, 2013 | 15.95 | 16.42 | 15.87 | 15.92 | 1,228,346 | -0.08(-0.50%) |
May 15, 2013 | 15.79 | 16.25 | 15.78 | 16.00 | 1,247,795 | +0.36(+2.30%) |
May 13, 2013 | 15.75 | 15.75 | 15.28 | 15.64 | 1,031,276 | -0.09(-0.57%) |
May 10, 2013 | 15.65 | 15.84 | 15.56 | 15.73 | 728,871 | +0.08(+0.51%) |
May 09, 2013 | 15.74 | 15.82 | 15.52 | 15.65 | 1,052,075 | -0.08(-0.51%) |
May 08, 2013 | 15.89 | 15.94 | 15.61 | 15.73 | 1,372,173 | -0.21(-1.32%) |
May 07, 2013 | 15.48 | 16.02 | 15.48 | 15.94 | 3,502,395 | +0.52(+3.37%) |
May 06, 2013 | 15.00 | 15.46 | 14.86 | 15.42 | 2,599,528 | +0.60(+4.05%) |
May 03, 2013 | 13.95 | 15.57 | 13.74 | 14.82 | 5,678,437 | +1.08(+7.86%) |
May 02, 2013 | 13.52 | 13.93 | 13.40 | 13.74 | 1,967,059 | +0.39(+2.92%) |