Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 19.19 | 19.34 | 18.84 | 19.02 | 1,765,635 | -0.35(-1.80%) |
Jul 30, 2013 | 19.55 | 19.63 | 18.81 | 19.37 | 2,419,953 | -0.27(-1.38%) |
Jul 29, 2013 | 19.77 | 19.80 | 19.51 | 19.64 | 789,075 | -0.09(-0.46%) |
Jul 26, 2013 | 19.76 | 19.98 | 19.64 | 19.73 | 1,336,468 | +0.05(+0.28%) |
Jul 25, 2013 | 19.69 | 19.86 | 19.58 | 19.68 | 877,823 | +0.04(+0.18%) |
Jul 24, 2013 | 19.49 | 19.64 | 19.43 | 19.64 | 1,045,612 | +0.15(+0.77%) |
Jul 23, 2013 | 19.57 | 19.69 | 19.40 | 19.49 | 695,093 | -0.04(-0.22%) |
Jul 22, 2013 | 19.40 | 19.61 | 19.31 | 19.54 | 562,437 | +0.20(+1.03%) |
Jul 19, 2013 | 19.40 | 19.52 | 19.26 | 19.34 | 1,012,247 | -0.06(-0.31%) |
Jul 18, 2013 | 19.67 | 19.82 | 19.33 | 19.40 | 1,746,283 | -0.29(-1.47%) |
Jul 17, 2013 | 19.80 | 19.81 | 19.61 | 19.69 | 609,313 | -0.04(-0.21%) |
Jul 16, 2013 | 19.96 | 19.96 | 19.56 | 19.73 | 2,216,664 | -0.24(-1.20%) |
Jul 15, 2013 | 19.75 | 20.15 | 19.72 | 19.97 | 1,285,935 | +0.22(+1.10%) |
Jul 12, 2013 | 19.84 | 19.87 | 19.54 | 19.75 | 1,144,322 | -0.13(-0.67%) |
Jul 11, 2013 | 19.46 | 19.95 | 19.42 | 19.89 | 2,556,294 | +0.56(+2.90%) |
Jul 10, 2013 | 19.13 | 19.34 | 19.05 | 19.33 | 2,228,930 | +0.19(+1.01%) |
Jul 09, 2013 | 19.04 | 19.28 | 18.98 | 19.13 | 998,798 | +0.16(+0.82%) |
Jul 08, 2013 | 18.83 | 19.04 | 18.67 | 18.98 | 1,071,686 | +0.23(+1.25%) |
Jul 05, 2013 | 18.75 | 18.95 | 18.68 | 18.74 | 1,128,535 | +0.01(+0.06%) |
Jul 03, 2013 | 18.67 | 18.78 | 18.51 | 18.73 | 503,430 | -0.04(-0.19%) |
Jul 02, 2013 | 18.68 | 18.81 | 18.59 | 18.77 | 1,448,293 | +0.08(+0.42%) |
Jul 01, 2013 | 18.36 | 18.73 | 18.35 | 18.69 | 1,588,049 | +0.34(+1.87%) |
Jun 28, 2013 | 18.28 | 18.44 | 18.14 | 18.34 | 1,138,065 | +0.02(+0.13%) |
Jun 27, 2013 | 18.08 | 18.42 | 18.01 | 18.32 | 1,633,807 | +0.34(+1.91%) |
Jun 26, 2013 | 17.76 | 18.04 | 17.73 | 17.98 | 1,050,106 | +0.26(+1.46%) |
Jun 25, 2013 | 17.48 | 17.86 | 17.35 | 17.72 | 1,663,964 | +0.28(+1.62%) |
Jun 24, 2013 | 17.48 | 17.60 | 17.33 | 17.44 | 2,057,462 | -0.20(-1.13%) |
Jun 21, 2013 | 17.88 | 18.08 | 17.31 | 17.64 | 2,576,333 | -0.07(-0.41%) |
Jun 20, 2013 | 18.10 | 18.10 | 17.56 | 17.71 | 1,940,071 | -0.49(-2.68%) |
Jun 19, 2013 | 18.33 | 18.43 | 18.13 | 18.19 | 1,238,886 | -0.19(-1.05%) |
Jun 18, 2013 | 18.33 | 18.41 | 18.11 | 18.39 | 729,840 | +0.04(+0.23%) |
Jun 17, 2013 | 18.25 | 18.42 | 18.07 | 18.34 | 1,425,068 | +0.20(+1.13%) |
Jun 14, 2013 | 17.99 | 18.29 | 17.84 | 18.14 | 1,463,132 | +0.09(+0.50%) |
Jun 13, 2013 | 18.00 | 18.11 | 17.89 | 18.05 | 1,173,802 | -0.01(-0.03%) |
Jun 12, 2013 | 17.73 | 18.14 | 17.71 | 18.06 | 2,145,574 | +0.45(+2.56%) |
Jun 11, 2013 | 17.76 | 17.82 | 17.54 | 17.60 | 1,699,713 | -0.26(-1.45%) |
Jun 10, 2013 | 17.86 | 17.95 | 17.73 | 17.86 | 1,142,765 | +0.05(+0.30%) |
Jun 07, 2013 | 17.73 | 17.93 | 17.65 | 17.81 | 1,023,068 | +0.15(+0.85%) |
Jun 06, 2013 | 17.33 | 17.70 | 17.23 | 17.66 | 1,253,070 | +0.31(+1.80%) |
Jun 05, 2013 | 17.64 | 17.66 | 17.26 | 17.35 | 1,420,324 | -0.35(-1.97%) |
Jun 04, 2013 | 17.86 | 18.05 | 17.65 | 17.70 | 1,066,178 | -0.19(-1.04%) |
Jun 03, 2013 | 17.76 | 17.98 | 17.60 | 17.88 | 1,121,283 | +0.13(+0.71%) |
May 31, 2013 | 17.79 | 17.98 | 17.71 | 17.76 | 1,056,327 | -0.12(-0.67%) |
May 30, 2013 | 18.14 | 18.17 | 17.57 | 17.88 | 2,318,816 | -0.25(-1.39%) |
May 29, 2013 | 18.56 | 18.56 | 18.05 | 18.13 | 1,728,510 | -0.46(-2.49%) |
May 28, 2013 | 18.51 | 18.62 | 18.46 | 18.59 | 871,467 | +0.23(+1.24%) |
May 24, 2013 | 18.54 | 18.63 | 18.35 | 18.36 | 1,127,554 | -0.21(-1.13%) |
May 23, 2013 | 18.47 | 18.65 | 18.36 | 18.57 | 1,610,086 | -0.09(-0.48%) |
May 22, 2013 | 18.65 | 18.75 | 18.48 | 18.66 | 1,520,404 | +0.07(+0.36%) |
May 21, 2013 | 18.11 | 18.63 | 18.08 | 18.60 | 1,726,405 | +0.55(+3.07%) |
May 20, 2013 | 18.26 | 18.32 | 17.93 | 18.04 | 1,809,160 | -0.10(-0.53%) |
May 17, 2013 | 18.20 | 18.24 | 18.10 | 18.14 | 2,391,283 | -0.04(-0.20%) |
May 16, 2013 | 18.35 | 18.38 | 18.15 | 18.18 | 2,830,662 | -0.14(-0.76%) |
May 15, 2013 | 18.41 | 18.41 | 18.20 | 18.31 | 4,734,037 | +0.23(+1.30%) |
May 13, 2013 | 18.06 | 18.08 | 17.95 | 18.08 | 1,429,695 | +0.00(+0.00%) |
May 10, 2013 | 18.08 | 18.16 | 17.91 | 18.08 | 1,358,219 | +0.03(+0.17%) |
May 09, 2013 | 18.14 | 18.22 | 17.88 | 18.05 | 1,853,952 | -0.13(-0.73%) |
May 08, 2013 | 17.47 | 18.18 | 17.45 | 18.18 | 4,370,592 | +0.81(+4.64%) |
May 07, 2013 | 17.47 | 17.56 | 17.29 | 17.38 | 1,180,901 | -0.02(-0.14%) |
May 06, 2013 | 17.39 | 17.67 | 17.30 | 17.40 | 1,580,721 | +0.06(+0.32%) |
May 03, 2013 | 17.00 | 17.36 | 16.90 | 17.34 | 1,373,215 | +0.45(+2.66%) |
May 02, 2013 | 17.18 | 17.38 | 16.84 | 16.90 | 1,749,634 | -0.21(-1.21%) |