Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 19.10 | 19.20 | 18.90 | 19.09 | 0 | +0.05(+0.26%) |
Jul 30, 2013 | 18.91 | 19.06 | 18.78 | 19.04 | 0 | +0.21(+1.12%) |
Jul 29, 2013 | 18.56 | 18.88 | 18.55 | 18.83 | 0 | +0.23(+1.24%) |
Jul 26, 2013 | 18.67 | 18.84 | 18.48 | 18.60 | 0 | -0.15(-0.80%) |
Jul 25, 2013 | 18.67 | 18.86 | 18.67 | 18.75 | 0 | +0.01(+0.05%) |
Jul 24, 2013 | 19.05 | 19.09 | 18.66 | 18.74 | 0 | -0.26(-1.37%) |
Jul 23, 2013 | 18.79 | 19.01 | 18.66 | 19.00 | 0 | +0.27(+1.44%) |
Jul 22, 2013 | 18.72 | 18.77 | 18.49 | 18.73 | 0 | +0.10(+0.54%) |
Jul 19, 2013 | 18.80 | 18.94 | 18.63 | 18.63 | 0 | -0.18(-0.96%) |
Jul 18, 2013 | 18.44 | 18.86 | 18.44 | 18.81 | 0 | +0.36(+1.95%) |
Jul 17, 2013 | 18.49 | 18.59 | 18.33 | 18.45 | 819,660 | -0.07(-0.38%) |
Jul 16, 2013 | 18.54 | 18.58 | 18.36 | 18.52 | 683,292 | -0.04(-0.22%) |
Jul 15, 2013 | 18.48 | 18.61 | 18.41 | 18.56 | 0 | +0.10(+0.54%) |
Jul 12, 2013 | 18.58 | 18.68 | 18.35 | 18.46 | 0 | -0.13(-0.70%) |
Jul 11, 2013 | 18.09 | 18.72 | 18.09 | 18.59 | 0 | +0.18(+0.98%) |
Jul 10, 2013 | 18.50 | 18.70 | 18.34 | 18.41 | 0 | -0.15(-0.81%) |
Jul 09, 2013 | 18.51 | 18.76 | 18.42 | 18.56 | 0 | +0.08(+0.43%) |
Jul 08, 2013 | 18.19 | 18.52 | 18.12 | 18.48 | 0 | +0.38(+2.10%) |
Jul 05, 2013 | 18.10 | 18.14 | 17.75 | 18.10 | 0 | +0.11(+0.61%) |
Jul 03, 2013 | 17.87 | 18.00 | 17.66 | 17.99 | 0 | +0.01(+0.06%) |
Jul 02, 2013 | 17.80 | 18.00 | 17.80 | 17.98 | 0 | +0.22(+1.24%) |
Jul 01, 2013 | 17.48 | 17.99 | 17.48 | 17.76 | 0 | +0.31(+1.78%) |
Jun 28, 2013 | 17.34 | 17.64 | 17.28 | 17.45 | 3,259,944 | +0.44(+2.59%) |
Jun 26, 2013 | 17.27 | 17.35 | 16.99 | 17.01 | 1,451,461 | -0.19(-1.10%) |
Jun 25, 2013 | 17.17 | 17.30 | 17.03 | 17.20 | 0 | +0.12(+0.70%) |
Jun 24, 2013 | 17.33 | 17.36 | 17.05 | 17.08 | 0 | -0.36(-2.06%) |
Jun 21, 2013 | 17.59 | 17.84 | 17.32 | 17.44 | 1,846,999 | -0.14(-0.80%) |
Jun 20, 2013 | 17.64 | 17.64 | 17.35 | 17.58 | 0 | -0.04(-0.23%) |
Jun 19, 2013 | 17.65 | 17.79 | 17.55 | 17.62 | 0 | -0.07(-0.40%) |
Jun 18, 2013 | 17.66 | 17.78 | 17.57 | 17.69 | 0 | +0.01(+0.06%) |
Jun 17, 2013 | 17.78 | 17.80 | 17.55 | 17.68 | 0 | -0.02(-0.11%) |
Jun 14, 2013 | 17.90 | 17.97 | 17.67 | 17.70 | 0 | -0.25(-1.39%) |
Jun 13, 2013 | 17.79 | 18.00 | 17.68 | 17.95 | 1,759,072 | +0.15(+0.84%) |
Jun 12, 2013 | 17.99 | 18.01 | 17.75 | 17.80 | 1,403,474 | -0.10(-0.56%) |
Jun 11, 2013 | 17.78 | 18.00 | 17.70 | 17.90 | 1,268,179 | -0.10(-0.56%) |
Jun 10, 2013 | 18.20 | 18.20 | 17.87 | 18.00 | 0 | -0.02(-0.11%) |
Jun 07, 2013 | 18.20 | 18.22 | 17.79 | 18.02 | 0 | -0.11(-0.61%) |
Jun 06, 2013 | 18.05 | 18.30 | 17.67 | 18.13 | 5,224,333 | -1.73(-8.71%) |
Jun 05, 2013 | 19.99 | 20.17 | 19.60 | 19.86 | 1,393,294 | -0.23(-1.14%) |
Jun 04, 2013 | 19.88 | 20.17 | 19.80 | 20.09 | 0 | +0.16(+0.80%) |
Jun 03, 2013 | 20.18 | 20.31 | 19.84 | 19.93 | 1,222,651 | -0.40(-1.97%) |
May 31, 2013 | 19.62 | 20.49 | 19.57 | 20.33 | 1,801,796 | +0.63(+3.20%) |
May 30, 2013 | 19.55 | 19.88 | 19.55 | 19.70 | 0 | +0.20(+1.03%) |
May 29, 2013 | 19.86 | 19.99 | 19.35 | 19.50 | 1,149,319 | -0.54(-2.69%) |
May 28, 2013 | 20.00 | 20.29 | 19.91 | 20.04 | 909,219 | +0.16(+0.80%) |
May 24, 2013 | 20.05 | 20.07 | 19.79 | 19.88 | 0 | -0.39(-1.92%) |
May 23, 2013 | 19.93 | 20.33 | 19.80 | 20.27 | 0 | +0.20(+1.00%) |
May 22, 2013 | 20.24 | 20.58 | 19.96 | 20.07 | 0 | -0.14(-0.69%) |
May 21, 2013 | 20.09 | 20.30 | 20.04 | 20.21 | 0 | +0.11(+0.55%) |
May 20, 2013 | 20.03 | 20.42 | 20.00 | 20.10 | 0 | +0.00(+0.00%) |
May 17, 2013 | 19.90 | 20.20 | 19.73 | 20.10 | 0 | +0.22(+1.11%) |
May 16, 2013 | 19.87 | 20.10 | 19.76 | 19.88 | 1,392,502 | -0.10(-0.50%) |
May 15, 2013 | 19.73 | 20.00 | 19.70 | 19.98 | 0 | +0.58(+2.99%) |
May 13, 2013 | 19.50 | 19.54 | 19.16 | 19.40 | 0 | -0.10(-0.51%) |
May 10, 2013 | 18.99 | 19.57 | 18.99 | 19.50 | 0 | +0.48(+2.52%) |
May 09, 2013 | 18.77 | 19.16 | 18.76 | 19.02 | 0 | +0.21(+1.12%) |
May 08, 2013 | 19.03 | 19.09 | 18.67 | 18.81 | 0 | -0.23(-1.21%) |
May 07, 2013 | 18.75 | 19.13 | 18.68 | 19.04 | 0 | +0.30(+1.60%) |
May 06, 2013 | 18.62 | 18.92 | 18.56 | 18.74 | 0 | +0.05(+0.27%) |
May 03, 2013 | 18.41 | 18.94 | 18.38 | 18.69 | 0 | +0.31(+1.69%) |
May 02, 2013 | 18.17 | 18.40 | 18.17 | 18.38 | 0 | +0.21(+1.16%) |