Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 19.99 | 20.36 | 19.86 | 20.30 | 0 | +0.31(+1.54%) |
Jul 30, 2013 | 19.75 | 20.01 | 19.66 | 19.99 | 0 | +0.30(+1.51%) |
Jul 29, 2013 | 19.75 | 19.89 | 19.59 | 19.70 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 19.75 | 19.83 | 19.62 | 19.70 | 0 | -0.07(-0.36%) |
Jul 25, 2013 | 19.62 | 19.91 | 19.48 | 19.77 | 0 | +0.08(+0.43%) |
Jul 24, 2013 | 19.88 | 19.88 | 19.63 | 19.68 | 0 | -0.05(-0.23%) |
Jul 23, 2013 | 19.62 | 19.75 | 19.54 | 19.73 | 0 | +0.19(+0.98%) |
Jul 22, 2013 | 19.63 | 19.63 | 19.40 | 19.54 | 0 | +0.02(+0.11%) |
Jul 19, 2013 | 19.56 | 19.70 | 19.36 | 19.52 | 0 | -0.06(-0.29%) |
Jul 18, 2013 | 19.68 | 19.81 | 19.52 | 19.57 | 0 | +0.08(+0.40%) |
Jul 17, 2013 | 19.59 | 19.85 | 19.43 | 19.49 | 300,598 | -0.05(-0.25%) |
Jul 16, 2013 | 19.62 | 19.84 | 19.36 | 19.54 | 0 | -0.08(-0.41%) |
Jul 15, 2013 | 19.53 | 19.96 | 19.49 | 19.62 | 0 | +0.04(+0.18%) |
Jul 12, 2013 | 19.85 | 19.86 | 19.56 | 19.59 | 0 | -0.15(-0.75%) |
Jul 11, 2013 | 19.78 | 19.78 | 19.67 | 19.74 | 0 | +0.09(+0.47%) |
Jul 10, 2013 | 19.50 | 19.75 | 19.50 | 19.65 | 0 | +0.04(+0.21%) |
Jul 09, 2013 | 19.69 | 19.69 | 19.45 | 19.61 | 0 | +0.05(+0.28%) |
Jul 08, 2013 | 19.73 | 19.74 | 19.50 | 19.55 | 0 | +0.06(+0.31%) |
Jul 05, 2013 | 19.48 | 19.62 | 19.23 | 19.49 | 0 | +0.27(+1.38%) |
Jul 03, 2013 | 19.23 | 19.55 | 19.23 | 19.23 | 0 | -0.10(-0.50%) |
Jul 02, 2013 | 19.52 | 19.63 | 19.16 | 19.32 | 0 | -0.31(-1.56%) |
Jul 01, 2013 | 19.89 | 20.02 | 19.31 | 19.63 | 0 | -0.06(-0.32%) |
Jun 28, 2013 | 19.08 | 19.85 | 18.80 | 19.69 | 1,793,863 | -0.03(-0.14%) |
Jun 26, 2013 | 19.41 | 19.94 | 19.41 | 19.72 | 641,529 | +0.51(+2.63%) |
Jun 25, 2013 | 19.07 | 19.27 | 18.41 | 19.21 | 0 | +0.43(+2.31%) |
Jun 24, 2013 | 19.15 | 19.15 | 18.22 | 18.78 | 0 | -0.44(-2.28%) |
Jun 21, 2013 | 19.30 | 19.54 | 18.94 | 19.22 | 602,881 | -0.10(-0.52%) |
Jun 20, 2013 | 19.44 | 19.55 | 19.13 | 19.32 | 0 | -0.23(-1.19%) |
Jun 19, 2013 | 19.62 | 19.79 | 19.44 | 19.55 | 0 | -0.06(-0.30%) |
Jun 18, 2013 | 19.97 | 19.97 | 19.48 | 19.61 | 0 | -0.28(-1.40%) |
Jun 17, 2013 | 19.71 | 20.08 | 19.66 | 19.89 | 0 | +0.22(+1.14%) |
Jun 14, 2013 | 19.72 | 19.84 | 19.42 | 19.66 | 0 | -0.00(-0.01%) |
Jun 13, 2013 | 19.45 | 19.89 | 19.29 | 19.67 | 1,053,761 | +0.25(+1.31%) |
Jun 12, 2013 | 20.01 | 20.21 | 19.34 | 19.41 | 5,419,296 | -2.11(-9.78%) |
Jun 11, 2013 | 20.60 | 21.78 | 20.10 | 21.52 | 894,707 | +0.77(+3.70%) |
Jun 10, 2013 | 20.30 | 20.97 | 19.96 | 20.75 | 0 | +0.81(+4.04%) |
Jun 07, 2013 | 19.62 | 20.13 | 19.61 | 19.94 | 0 | +0.47(+2.42%) |
Jun 06, 2013 | 19.22 | 19.55 | 18.67 | 19.47 | 0 | +0.04(+0.18%) |
Jun 05, 2013 | 20.20 | 20.20 | 18.96 | 19.44 | 0 | -0.76(-3.75%) |
Jun 04, 2013 | 20.44 | 20.86 | 20.02 | 20.19 | 0 | -0.17(-0.85%) |
Jun 03, 2013 | 21.08 | 21.27 | 20.16 | 20.37 | 570,487 | -0.61(-2.91%) |
May 31, 2013 | 20.35 | 21.24 | 20.35 | 20.98 | 300,857 | +0.53(+2.59%) |
May 30, 2013 | 20.84 | 21.26 | 20.08 | 20.45 | 0 | -0.39(-1.87%) |
May 29, 2013 | 21.34 | 21.84 | 20.72 | 20.84 | 681,363 | -0.55(-2.58%) |
May 28, 2013 | 20.94 | 21.65 | 20.73 | 21.39 | 760,734 | +0.76(+3.67%) |
May 24, 2013 | 21.85 | 21.85 | 20.02 | 20.63 | 0 | -1.37(-6.22%) |
May 23, 2013 | 22.84 | 22.84 | 20.57 | 22.00 | 0 | -1.25(-5.39%) |
May 22, 2013 | 24.32 | 24.32 | 22.37 | 23.26 | 0 | -0.95(-3.92%) |
May 21, 2013 | 23.68 | 24.32 | 23.49 | 24.21 | 0 | +0.77(+3.29%) |
May 20, 2013 | 23.69 | 24.34 | 23.40 | 23.43 | 0 | -0.23(-0.97%) |
May 17, 2013 | 23.22 | 23.73 | 22.96 | 23.66 | 0 | +0.64(+2.76%) |
May 16, 2013 | 22.69 | 23.17 | 22.48 | 23.03 | 227,246 | +0.35(+1.55%) |
May 15, 2013 | 22.52 | 22.99 | 22.19 | 22.68 | 0 | -0.22(-0.98%) |
May 13, 2013 | 22.73 | 23.00 | 22.51 | 22.90 | 0 | +0.23(+1.00%) |
May 10, 2013 | 22.55 | 22.73 | 22.35 | 22.67 | 0 | +0.22(+0.98%) |
May 09, 2013 | 22.37 | 22.87 | 22.02 | 22.45 | 445,361 | -0.11(-0.47%) |
May 08, 2013 | 22.73 | 22.90 | 22.19 | 22.56 | 0 | +0.15(+0.65%) |
May 07, 2013 | 21.91 | 22.60 | 21.91 | 22.41 | 0 | +0.58(+2.66%) |
May 06, 2013 | 20.43 | 22.19 | 20.39 | 21.83 | 0 | +1.43(+7.02%) |
May 03, 2013 | 20.30 | 20.48 | 20.13 | 20.40 | 0 | +0.27(+1.34%) |
May 02, 2013 | 20.27 | 20.27 | 19.83 | 20.13 | 0 | -0.09(-0.43%) |