Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 18.94 | 19.06 | 18.81 | 18.93 | 248,140 | -0.01(-0.07%) |
Jul 30, 2013 | 19.00 | 19.08 | 18.87 | 18.94 | 271,972 | -0.01(-0.03%) |
Jul 29, 2013 | 18.94 | 19.04 | 18.91 | 18.95 | 224,946 | -0.01(-0.03%) |
Jul 26, 2013 | 18.83 | 18.97 | 18.77 | 18.95 | 240,019 | +0.03(+0.14%) |
Jul 25, 2013 | 18.67 | 18.95 | 18.60 | 18.93 | 283,354 | +0.22(+1.20%) |
Jul 24, 2013 | 19.02 | 19.04 | 18.66 | 18.70 | 277,845 | -0.30(-1.56%) |
Jul 23, 2013 | 19.03 | 19.08 | 18.95 | 19.00 | 280,618 | +0.01(+0.03%) |
Jul 22, 2013 | 19.02 | 19.08 | 18.97 | 18.99 | 244,242 | +0.05(+0.28%) |
Jul 19, 2013 | 18.96 | 19.04 | 18.88 | 18.94 | 307,939 | -0.03(-0.17%) |
Jul 18, 2013 | 18.77 | 18.98 | 18.75 | 18.97 | 331,949 | +0.22(+1.17%) |
Jul 17, 2013 | 18.90 | 18.94 | 18.64 | 18.75 | 238,526 | -0.03(-0.16%) |
Jul 16, 2013 | 18.82 | 18.85 | 18.70 | 18.78 | 331,427 | -0.03(-0.14%) |
Jul 15, 2013 | 18.51 | 18.82 | 18.47 | 18.81 | 777,336 | +0.29(+1.56%) |
Jul 12, 2013 | 18.52 | 18.54 | 18.39 | 18.52 | 432,683 | -0.05(-0.25%) |
Jul 11, 2013 | 18.42 | 18.58 | 18.42 | 18.56 | 525,369 | +0.27(+1.47%) |
Jul 10, 2013 | 18.18 | 18.33 | 18.15 | 18.29 | 466,771 | +0.11(+0.61%) |
Jul 09, 2013 | 17.99 | 18.20 | 17.96 | 18.18 | 507,577 | +0.22(+1.24%) |
Jul 08, 2013 | 17.83 | 18.06 | 17.76 | 17.96 | 502,551 | +0.21(+1.19%) |
Jul 05, 2013 | 17.85 | 17.85 | 17.47 | 17.75 | 233,953 | +0.08(+0.45%) |
Jul 03, 2013 | 17.63 | 17.79 | 17.55 | 17.67 | 149,318 | -0.03(-0.19%) |
Jul 02, 2013 | 17.52 | 17.83 | 17.49 | 17.70 | 377,772 | +0.05(+0.26%) |
Jul 01, 2013 | 17.75 | 17.84 | 17.54 | 17.66 | 530,338 | -0.11(-0.63%) |
Jun 28, 2013 | 17.70 | 17.85 | 17.56 | 17.77 | 522,787 | +0.04(+0.22%) |
Jun 27, 2013 | 17.66 | 17.79 | 17.62 | 17.73 | 455,819 | +0.18(+1.01%) |
Jun 26, 2013 | 17.68 | 17.78 | 17.51 | 17.55 | 457,638 | -0.01(-0.07%) |
Jun 25, 2013 | 17.55 | 17.62 | 17.30 | 17.56 | 422,178 | +0.18(+1.06%) |
Jun 24, 2013 | 17.26 | 17.50 | 17.14 | 17.38 | 490,571 | +0.00(+0.00%) |
Jun 21, 2013 | 17.04 | 17.38 | 16.97 | 17.38 | 1,045,036 | +0.44(+2.60%) |
Jun 20, 2013 | 17.25 | 17.37 | 16.89 | 16.94 | 685,573 | -0.48(-2.76%) |
Jun 19, 2013 | 17.81 | 17.81 | 17.35 | 17.42 | 474,774 | -0.42(-2.36%) |
Jun 18, 2013 | 17.65 | 17.89 | 17.58 | 17.84 | 399,519 | +0.24(+1.34%) |
Jun 17, 2013 | 17.76 | 17.91 | 17.57 | 17.60 | 311,628 | -0.08(-0.45%) |
Jun 14, 2013 | 17.79 | 17.86 | 17.60 | 17.68 | 386,639 | -0.09(-0.52%) |
Jun 13, 2013 | 17.42 | 17.85 | 17.39 | 17.77 | 749,163 | +0.35(+2.00%) |
Jun 12, 2013 | 17.77 | 17.79 | 17.40 | 17.43 | 371,718 | -0.23(-1.30%) |
Jun 11, 2013 | 17.63 | 17.78 | 17.41 | 17.66 | 634,053 | -0.07(-0.41%) |
Jun 10, 2013 | 17.72 | 17.77 | 17.62 | 17.73 | 290,016 | +0.04(+0.22%) |
Jun 07, 2013 | 17.81 | 17.85 | 17.51 | 17.69 | 553,136 | +0.00(+0.00%) |
Jun 06, 2013 | 17.47 | 17.92 | 17.43 | 17.69 | 488,559 | +0.20(+1.13%) |
Jun 05, 2013 | 17.59 | 17.75 | 17.49 | 17.49 | 478,666 | -0.16(-0.89%) |
Jun 04, 2013 | 17.74 | 17.83 | 17.50 | 17.65 | 765,098 | -0.08(-0.45%) |
Jun 03, 2013 | 17.60 | 17.82 | 17.43 | 17.73 | 782,222 | +0.16(+0.94%) |
May 31, 2013 | 17.66 | 17.79 | 17.55 | 17.56 | 488,413 | -0.14(-0.82%) |
May 30, 2013 | 17.59 | 17.91 | 17.59 | 17.71 | 620,004 | +0.29(+1.66%) |
May 29, 2013 | 17.85 | 17.85 | 17.36 | 17.42 | 717,574 | -0.53(-2.93%) |
May 28, 2013 | 18.17 | 18.24 | 17.85 | 17.95 | 666,377 | -0.10(-0.55%) |
May 24, 2013 | 18.18 | 18.21 | 17.99 | 18.04 | 373,494 | -0.20(-1.12%) |
May 23, 2013 | 18.25 | 18.30 | 17.91 | 18.25 | 629,615 | -0.15(-0.82%) |
May 22, 2013 | 18.80 | 18.96 | 18.25 | 18.40 | 645,582 | -0.44(-2.34%) |
May 21, 2013 | 18.95 | 18.97 | 18.75 | 18.84 | 626,178 | -0.12(-0.61%) |
May 20, 2013 | 18.95 | 19.03 | 18.87 | 18.96 | 518,156 | +0.02(+0.10%) |
May 17, 2013 | 18.81 | 18.94 | 18.75 | 18.94 | 449,098 | +0.14(+0.73%) |
May 16, 2013 | 18.84 | 18.94 | 18.75 | 18.80 | 267,939 | -0.09(-0.48%) |
May 15, 2013 | 18.70 | 19.04 | 18.66 | 18.89 | 438,510 | +0.32(+1.72%) |
May 13, 2013 | 18.73 | 18.73 | 18.56 | 18.57 | 444,113 | -0.17(-0.90%) |
May 10, 2013 | 18.60 | 18.76 | 18.56 | 18.74 | 437,182 | +0.21(+1.12%) |
May 09, 2013 | 18.86 | 18.87 | 18.53 | 18.53 | 451,059 | -0.31(-1.62%) |
May 08, 2013 | 18.79 | 18.85 | 18.70 | 18.84 | 572,413 | +0.07(+0.35%) |
May 07, 2013 | 18.51 | 18.79 | 18.48 | 18.77 | 495,046 | +0.32(+1.73%) |
May 06, 2013 | 18.81 | 18.83 | 18.45 | 18.45 | 564,522 | -0.33(-1.77%) |
May 03, 2013 | 18.73 | 18.87 | 18.53 | 18.79 | 543,044 | +0.26(+1.41%) |
May 02, 2013 | 18.40 | 18.59 | 18.25 | 18.53 | 642,799 | +0.29(+1.57%) |