Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 17.88 | 18.04 | 17.71 | 17.76 | 1,936,190 | -0.12(-0.69%) |
Jul 30, 2013 | 18.28 | 18.36 | 17.69 | 17.89 | 3,597,344 | -0.33(-1.80%) |
Jul 29, 2013 | 18.48 | 18.50 | 18.01 | 18.22 | 2,757,318 | -0.34(-1.86%) |
Jul 26, 2013 | 18.54 | 18.68 | 18.43 | 18.56 | 1,207,596 | -0.08(-0.44%) |
Jul 25, 2013 | 18.54 | 18.76 | 18.41 | 18.64 | 1,209,782 | +0.09(+0.49%) |
Jul 24, 2013 | 18.76 | 18.84 | 17.88 | 18.55 | 3,648,621 | -0.16(-0.83%) |
Jul 23, 2013 | 18.87 | 19.08 | 18.69 | 18.71 | 1,479,512 | -0.02(-0.09%) |
Jul 22, 2013 | 18.51 | 18.81 | 18.70 | 18.73 | 1,773,601 | -0.04(-0.22%) |
Jul 19, 2013 | 18.68 | 18.86 | 18.51 | 18.77 | 2,143,155 | -0.25(-1.30%) |
Jul 18, 2013 | 18.82 | 19.41 | 18.82 | 19.01 | 2,434,956 | +0.31(+1.67%) |
Jul 17, 2013 | 18.58 | 18.93 | 18.48 | 18.70 | 1,313,345 | +0.21(+1.15%) |
Jul 16, 2013 | 18.72 | 18.78 | 18.33 | 18.49 | 990,366 | -0.21(-1.14%) |
Jul 15, 2013 | 18.63 | 18.78 | 18.56 | 18.70 | 964,488 | +0.12(+0.66%) |
Jul 12, 2013 | 18.54 | 18.71 | 18.50 | 18.58 | 939,286 | +0.01(+0.04%) |
Jul 11, 2013 | 18.77 | 18.91 | 18.45 | 18.57 | 774,610 | +0.07(+0.36%) |
Jul 10, 2013 | 18.57 | 18.69 | 18.37 | 18.50 | 828,558 | -0.12(-0.66%) |
Jul 09, 2013 | 18.61 | 18.72 | 18.45 | 18.63 | 831,800 | +0.19(+1.02%) |
Jul 08, 2013 | 18.43 | 18.60 | 18.36 | 18.44 | 795,550 | +0.11(+0.58%) |
Jul 05, 2013 | 18.24 | 18.34 | 18.03 | 18.33 | 535,956 | +0.30(+1.64%) |
Jul 03, 2013 | 17.94 | 18.07 | 17.72 | 18.04 | 991,564 | +0.06(+0.32%) |
Jul 02, 2013 | 18.23 | 18.50 | 17.90 | 17.98 | 1,093,770 | -0.27(-1.48%) |
Jul 01, 2013 | 18.27 | 18.52 | 18.20 | 18.25 | 1,307,599 | +0.14(+0.77%) |
Jun 28, 2013 | 18.15 | 18.21 | 17.91 | 18.11 | 1,731,571 | -0.07(-0.36%) |
Jun 27, 2013 | 18.04 | 18.29 | 17.97 | 18.18 | 947,334 | +0.34(+1.93%) |
Jun 26, 2013 | 17.69 | 17.97 | 17.69 | 17.83 | 929,960 | +0.31(+1.78%) |
Jun 25, 2013 | 17.31 | 17.58 | 17.25 | 17.52 | 2,717,958 | +0.36(+2.11%) |
Jun 24, 2013 | 17.81 | 17.81 | 17.13 | 17.16 | 4,007,393 | -0.90(-5.00%) |
Jun 21, 2013 | 18.35 | 18.45 | 17.55 | 18.06 | 3,905,748 | -0.16(-0.86%) |
Jun 20, 2013 | 18.52 | 18.56 | 17.88 | 18.22 | 3,951,400 | -0.59(-3.14%) |
Jun 19, 2013 | 19.05 | 19.19 | 18.80 | 18.81 | 2,229,505 | -0.22(-1.16%) |
Jun 18, 2013 | 18.18 | 19.05 | 18.17 | 19.03 | 2,758,432 | +0.90(+4.98%) |
Jun 17, 2013 | 18.27 | 18.57 | 18.08 | 18.13 | 3,161,818 | -0.02(-0.09%) |
Jun 14, 2013 | 18.51 | 18.86 | 18.10 | 18.14 | 4,360,521 | -0.39(-2.13%) |
Jun 13, 2013 | 18.39 | 18.60 | 18.06 | 18.54 | 3,039,878 | +0.14(+0.76%) |
Jun 12, 2013 | 18.66 | 18.76 | 18.36 | 18.40 | 1,759,330 | -0.08(-0.44%) |
Jun 11, 2013 | 18.89 | 18.93 | 18.29 | 18.48 | 3,177,979 | -0.66(-3.43%) |
Jun 10, 2013 | 18.90 | 19.25 | 18.86 | 19.14 | 1,303,939 | +0.28(+1.48%) |
Jun 07, 2013 | 19.06 | 19.27 | 18.83 | 18.86 | 3,288,443 | -0.02(-0.09%) |
Jun 06, 2013 | 18.31 | 18.87 | 18.22 | 18.87 | 1,829,483 | +0.61(+3.33%) |
Jun 05, 2013 | 18.18 | 18.39 | 17.96 | 18.27 | 2,028,362 | +0.08(+0.45%) |
Jun 04, 2013 | 18.49 | 18.64 | 17.95 | 18.18 | 3,555,617 | -0.26(-1.42%) |
Jun 03, 2013 | 18.50 | 19.00 | 18.33 | 18.45 | 2,366,305 | -0.12(-0.66%) |
May 31, 2013 | 18.95 | 19.22 | 18.56 | 18.57 | 1,226,044 | -0.48(-2.54%) |
May 30, 2013 | 18.70 | 19.11 | 18.70 | 19.05 | 2,445,271 | +0.37(+1.98%) |
May 29, 2013 | 18.57 | 18.81 | 18.42 | 18.68 | 1,662,054 | -0.08(-0.44%) |
May 28, 2013 | 18.88 | 19.14 | 18.68 | 18.77 | 1,126,926 | +0.17(+0.93%) |
May 24, 2013 | 18.84 | 18.84 | 18.45 | 18.59 | 1,812,721 | -0.36(-1.91%) |
May 23, 2013 | 18.90 | 19.16 | 18.54 | 18.95 | 2,168,388 | -0.22(-1.16%) |
May 22, 2013 | 19.55 | 19.64 | 18.96 | 19.18 | 2,695,726 | -0.39(-2.01%) |
May 21, 2013 | 19.82 | 19.95 | 19.49 | 19.57 | 1,756,857 | -0.22(-1.12%) |
May 20, 2013 | 19.57 | 19.85 | 19.48 | 19.79 | 2,142,642 | +0.21(+1.09%) |
May 17, 2013 | 19.65 | 19.71 | 19.55 | 19.58 | 1,313,975 | -0.01(-0.04%) |
May 16, 2013 | 19.82 | 20.00 | 19.51 | 19.59 | 1,707,234 | -0.22(-1.11%) |
May 15, 2013 | 20.10 | 20.22 | 19.80 | 19.81 | 2,476,993 | +0.11(+0.58%) |
May 13, 2013 | 19.74 | 19.85 | 19.57 | 19.69 | 2,504,852 | +0.01(+0.04%) |
May 10, 2013 | 19.40 | 19.82 | 19.19 | 19.68 | 5,258,541 | +0.34(+1.73%) |
May 09, 2013 | 19.01 | 19.43 | 18.63 | 19.35 | 5,095,082 | +0.38(+2.03%) |
May 08, 2013 | 18.57 | 19.10 | 18.43 | 18.97 | 4,955,529 | +0.49(+2.65%) |
May 07, 2013 | 18.17 | 18.58 | 17.96 | 18.48 | 4,460,656 | +0.34(+1.89%) |
May 06, 2013 | 17.34 | 18.36 | 17.34 | 18.13 | 8,067,618 | +1.10(+6.48%) |
May 03, 2013 | 17.17 | 17.28 | 17.00 | 17.03 | 1,416,162 | -0.02(-0.10%) |
May 02, 2013 | 16.91 | 17.13 | 16.78 | 17.04 | 1,024,314 | +0.16(+0.92%) |