Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 18.95 | 19.08 | 18.82 | 18.94 | 247,992 | -0.01(-0.07%) |
Jul 30, 2013 | 19.02 | 19.09 | 18.88 | 18.95 | 271,810 | -0.01(-0.03%) |
Jul 29, 2013 | 18.95 | 19.06 | 18.92 | 18.96 | 224,812 | -0.01(-0.03%) |
Jul 26, 2013 | 18.84 | 18.98 | 18.79 | 18.96 | 239,876 | +0.03(+0.14%) |
Jul 25, 2013 | 18.68 | 18.96 | 18.61 | 18.94 | 283,185 | +0.22(+1.20%) |
Jul 24, 2013 | 19.03 | 19.06 | 18.67 | 18.71 | 277,679 | -0.30(-1.56%) |
Jul 23, 2013 | 19.04 | 19.09 | 18.96 | 19.01 | 280,451 | +0.01(+0.03%) |
Jul 22, 2013 | 19.03 | 19.09 | 18.98 | 19.00 | 244,097 | +0.05(+0.28%) |
Jul 19, 2013 | 18.97 | 19.05 | 18.89 | 18.95 | 307,755 | -0.03(-0.17%) |
Jul 18, 2013 | 18.78 | 19.00 | 18.76 | 18.98 | 331,751 | +0.22(+1.18%) |
Jul 17, 2013 | 18.91 | 18.95 | 18.65 | 18.76 | 238,384 | -0.03(-0.16%) |
Jul 16, 2013 | 18.83 | 18.86 | 18.71 | 18.79 | 331,230 | -0.03(-0.14%) |
Jul 15, 2013 | 18.52 | 18.83 | 18.48 | 18.82 | 776,873 | +0.29(+1.56%) |
Jul 12, 2013 | 18.54 | 18.55 | 18.40 | 18.53 | 432,426 | -0.05(-0.25%) |
Jul 11, 2013 | 18.43 | 18.59 | 18.43 | 18.58 | 525,056 | +0.27(+1.47%) |
Jul 10, 2013 | 18.19 | 18.34 | 18.16 | 18.31 | 466,493 | +0.11(+0.61%) |
Jul 09, 2013 | 18.00 | 18.21 | 17.97 | 18.19 | 507,274 | +0.22(+1.24%) |
Jul 08, 2013 | 17.84 | 18.07 | 17.77 | 17.97 | 502,252 | +0.21(+1.19%) |
Jul 05, 2013 | 17.86 | 17.86 | 17.48 | 17.76 | 233,814 | +0.08(+0.45%) |
Jul 03, 2013 | 17.64 | 17.81 | 17.56 | 17.68 | 149,229 | -0.03(-0.19%) |
Jul 02, 2013 | 17.54 | 17.84 | 17.50 | 17.71 | 377,546 | +0.05(+0.26%) |
Jul 01, 2013 | 17.76 | 17.85 | 17.55 | 17.67 | 530,022 | -0.11(-0.63%) |
Jun 28, 2013 | 17.71 | 17.86 | 17.57 | 17.78 | 522,475 | +0.04(+0.22%) |
Jun 27, 2013 | 17.67 | 17.80 | 17.63 | 17.74 | 455,547 | +0.18(+1.01%) |
Jun 26, 2013 | 17.69 | 17.79 | 17.52 | 17.56 | 457,365 | -0.01(-0.08%) |
Jun 25, 2013 | 17.56 | 17.63 | 17.31 | 17.57 | 421,927 | +0.18(+1.06%) |
Jun 24, 2013 | 17.27 | 17.51 | 17.15 | 17.39 | 490,279 | +0.00(+0.00%) |
Jun 21, 2013 | 17.05 | 17.39 | 16.98 | 17.39 | 1,044,413 | +0.44(+2.60%) |
Jun 20, 2013 | 17.26 | 17.38 | 16.90 | 16.95 | 685,164 | -0.48(-2.76%) |
Jun 19, 2013 | 17.82 | 17.82 | 17.36 | 17.43 | 474,491 | -0.42(-2.36%) |
Jun 18, 2013 | 17.66 | 17.90 | 17.59 | 17.85 | 399,281 | +0.24(+1.34%) |
Jun 17, 2013 | 17.77 | 17.92 | 17.58 | 17.61 | 311,442 | -0.08(-0.45%) |
Jun 14, 2013 | 17.81 | 17.87 | 17.61 | 17.69 | 386,408 | -0.09(-0.52%) |
Jun 13, 2013 | 17.43 | 17.86 | 17.40 | 17.79 | 748,716 | +0.35(+2.00%) |
Jun 12, 2013 | 17.79 | 17.80 | 17.41 | 17.44 | 371,496 | -0.23(-1.30%) |
Jun 11, 2013 | 17.64 | 17.79 | 17.42 | 17.67 | 633,676 | -0.07(-0.41%) |
Jun 10, 2013 | 17.73 | 17.79 | 17.63 | 17.74 | 289,843 | +0.04(+0.22%) |
Jun 07, 2013 | 17.82 | 17.86 | 17.52 | 17.70 | 552,807 | +0.00(+0.00%) |
Jun 06, 2013 | 17.48 | 17.93 | 17.44 | 17.70 | 488,268 | +0.20(+1.13%) |
Jun 05, 2013 | 17.60 | 17.76 | 17.50 | 17.50 | 478,380 | -0.16(-0.89%) |
Jun 04, 2013 | 17.75 | 17.84 | 17.51 | 17.66 | 764,642 | -0.08(-0.45%) |
Jun 03, 2013 | 17.61 | 17.83 | 17.44 | 17.74 | 781,756 | +0.16(+0.94%) |
May 31, 2013 | 17.67 | 17.80 | 17.56 | 17.57 | 488,122 | -0.14(-0.82%) |
May 30, 2013 | 17.60 | 17.92 | 17.60 | 17.72 | 619,634 | +0.29(+1.66%) |
May 29, 2013 | 17.86 | 17.86 | 17.37 | 17.43 | 717,146 | -0.53(-2.93%) |
May 28, 2013 | 18.18 | 18.25 | 17.86 | 17.96 | 665,980 | -0.10(-0.55%) |
May 24, 2013 | 18.19 | 18.22 | 18.00 | 18.06 | 373,271 | -0.20(-1.12%) |
May 23, 2013 | 18.27 | 18.31 | 17.92 | 18.26 | 629,239 | -0.15(-0.82%) |
May 22, 2013 | 18.81 | 18.97 | 18.27 | 18.41 | 645,197 | -0.44(-2.34%) |
May 21, 2013 | 18.96 | 18.98 | 18.76 | 18.85 | 625,805 | -0.12(-0.61%) |
May 20, 2013 | 18.96 | 19.04 | 18.88 | 18.97 | 517,847 | +0.02(+0.10%) |
May 17, 2013 | 18.82 | 18.95 | 18.76 | 18.95 | 448,830 | +0.14(+0.73%) |
May 16, 2013 | 18.86 | 18.95 | 18.76 | 18.81 | 267,779 | -0.09(-0.48%) |
May 15, 2013 | 18.71 | 19.05 | 18.67 | 18.90 | 438,248 | +0.32(+1.72%) |
May 13, 2013 | 18.74 | 18.74 | 18.57 | 18.58 | 443,848 | -0.17(-0.90%) |
May 10, 2013 | 18.61 | 18.77 | 18.57 | 18.75 | 436,921 | +0.21(+1.12%) |
May 09, 2013 | 18.88 | 18.88 | 18.54 | 18.54 | 450,790 | -0.31(-1.62%) |
May 08, 2013 | 18.80 | 18.86 | 18.71 | 18.85 | 572,072 | +0.07(+0.35%) |
May 07, 2013 | 18.52 | 18.80 | 18.49 | 18.78 | 494,751 | +0.32(+1.73%) |
May 06, 2013 | 18.82 | 18.84 | 18.47 | 18.47 | 564,185 | -0.33(-1.77%) |
May 03, 2013 | 18.75 | 18.88 | 18.54 | 18.80 | 542,720 | +0.26(+1.40%) |
May 02, 2013 | 18.41 | 18.61 | 18.26 | 18.54 | 642,416 | +0.29(+1.57%) |