Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 18.25 | 18.35 | 18.25 | 18.34 | 22,259 | +0.00(+0.00%) |
Jul 30, 2013 | 18.33 | 18.37 | 18.25 | 18.34 | 21,388 | -0.16(-0.86%) |
Jul 29, 2013 | 18.45 | 18.50 | 18.34 | 18.50 | 21,659 | +0.05(+0.27%) |
Jul 26, 2013 | 18.15 | 18.45 | 18.15 | 18.45 | 21,884 | +0.05(+0.27%) |
Jul 25, 2013 | 18.38 | 18.40 | 18.21 | 18.40 | 22,325 | +0.21(+1.15%) |
Jul 24, 2013 | 18.20 | 18.22 | 18.12 | 18.19 | 11,158 | -0.14(-0.76%) |
Jul 23, 2013 | 18.30 | 18.33 | 18.10 | 18.33 | 163,254 | +0.31(+1.72%) |
Jul 22, 2013 | 17.95 | 18.04 | 18.02 | 18.02 | 36,364 | -0.16(-0.88%) |
Jul 19, 2013 | 18.16 | 18.20 | 18.13 | 18.18 | 24,201 | -0.18(-0.98%) |
Jul 18, 2013 | 18.30 | 18.41 | 18.30 | 18.36 | 19,165 | -0.20(-1.08%) |
Jul 17, 2013 | 18.64 | 18.69 | 18.51 | 18.56 | 17,648 | +0.17(+0.92%) |
Jul 16, 2013 | 18.70 | 18.70 | 18.33 | 18.39 | 49,564 | -0.31(-1.66%) |
Jul 15, 2013 | 18.74 | 18.74 | 18.61 | 18.70 | 46,026 | +0.20(+1.08%) |
Jul 12, 2013 | 18.52 | 18.52 | 18.45 | 18.50 | 29,819 | -0.06(-0.32%) |
Jul 11, 2013 | 18.34 | 18.56 | 18.34 | 18.56 | 50,687 | +0.77(+4.33%) |
Jul 10, 2013 | 17.75 | 17.92 | 17.65 | 17.79 | 44,776 | -0.20(-1.11%) |
Jul 09, 2013 | 17.72 | 18.00 | 17.93 | 17.99 | 29,473 | +0.06(+0.33%) |
Jul 08, 2013 | 17.91 | 17.99 | 17.72 | 17.93 | 30,464 | +0.50(+2.87%) |
Jul 05, 2013 | 17.66 | 17.66 | 17.38 | 17.43 | 23,267 | -0.43(-2.41%) |
Jul 03, 2013 | 17.74 | 17.89 | 17.74 | 17.86 | 19,363 | -0.17(-0.94%) |
Jul 02, 2013 | 18.00 | 18.16 | 18.00 | 18.03 | 7,791 | -0.13(-0.72%) |
Jul 01, 2013 | 18.25 | 18.25 | 18.16 | 18.16 | 18,664 | +0.07(+0.39%) |
Jun 28, 2013 | 18.17 | 18.18 | 18.03 | 18.09 | 29,502 | -0.29(-1.58%) |
Jun 27, 2013 | 18.20 | 18.40 | 18.20 | 18.38 | 24,350 | +0.08(+0.44%) |
Jun 26, 2013 | 18.07 | 18.30 | 18.07 | 18.30 | 40,215 | +0.48(+2.69%) |
Jun 25, 2013 | 17.55 | 17.87 | 17.55 | 17.82 | 9,889 | +0.25(+1.42%) |
Jun 24, 2013 | 17.62 | 17.62 | 17.28 | 17.57 | 61,093 | -0.78(-4.25%) |
Jun 21, 2013 | 18.46 | 18.46 | 18.09 | 18.35 | 18,367 | +0.36(+2.00%) |
Jun 20, 2013 | 18.40 | 18.42 | 17.99 | 17.99 | 25,353 | -0.71(-3.80%) |
Jun 19, 2013 | 18.74 | 18.82 | 18.57 | 18.70 | 35,661 | -0.44(-2.30%) |
Jun 18, 2013 | 19.02 | 19.17 | 19.02 | 19.14 | 18,810 | -0.13(-0.67%) |
Jun 17, 2013 | 19.28 | 19.40 | 19.26 | 19.27 | 23,999 | +0.00(+0.00%) |
Jun 14, 2013 | 19.17 | 19.35 | 19.17 | 19.27 | 24,603 | -0.28(-1.43%) |
Jun 13, 2013 | 19.24 | 19.65 | 19.21 | 19.55 | 37,336 | -0.25(-1.26%) |
Jun 12, 2013 | 19.90 | 19.93 | 19.66 | 19.80 | 37,390 | -0.10(-0.50%) |
Jun 11, 2013 | 19.85 | 19.90 | 19.78 | 19.90 | 34,053 | -0.66(-3.21%) |
Jun 10, 2013 | 20.42 | 20.56 | 20.42 | 20.56 | 20,649 | +0.45(+2.24%) |
Jun 07, 2013 | 20.00 | 20.20 | 19.98 | 20.11 | 32,632 | -0.03(-0.15%) |
Jun 06, 2013 | 20.04 | 20.14 | 19.95 | 20.14 | 36,057 | -0.36(-1.76%) |
Jun 05, 2013 | 20.44 | 20.66 | 20.44 | 20.50 | 40,266 | -0.43(-2.05%) |
Jun 04, 2013 | 20.96 | 20.96 | 20.73 | 20.93 | 34,094 | +0.65(+3.21%) |
Jun 03, 2013 | 20.28 | 20.28 | 20.06 | 20.28 | 23,375 | -0.10(-0.49%) |
May 31, 2013 | 20.34 | 20.65 | 20.34 | 20.38 | 38,095 | +0.45(+2.26%) |
May 30, 2013 | 19.80 | 20.04 | 19.80 | 19.93 | 25,604 | +0.27(+1.37%) |
May 29, 2013 | 19.76 | 19.77 | 19.56 | 19.66 | 51,283 | -0.54(-2.67%) |
May 28, 2013 | 20.14 | 20.28 | 19.98 | 20.20 | 39,157 | +0.32(+1.64%) |
May 24, 2013 | 19.47 | 19.90 | 19.47 | 19.88 | 71,533 | +0.59(+3.09%) |
May 23, 2013 | 18.90 | 19.31 | 18.85 | 19.28 | 48,703 | +0.76(+4.10%) |
May 22, 2013 | 18.60 | 18.80 | 18.43 | 18.52 | 40,320 | -0.37(-1.95%) |
May 21, 2013 | 18.80 | 18.92 | 18.75 | 18.89 | 34,257 | +0.28(+1.49%) |
May 20, 2013 | 18.48 | 18.61 | 18.48 | 18.61 | 25,561 | +0.61(+3.39%) |
May 17, 2013 | 17.90 | 18.00 | 17.75 | 18.00 | 17,832 | +0.10(+0.56%) |
May 16, 2013 | 17.70 | 17.95 | 17.30 | 17.90 | 19,187 | +0.44(+2.52%) |
May 15, 2013 | 17.42 | 17.46 | 17.36 | 17.46 | 33,749 | +0.23(+1.33%) |
May 13, 2013 | 17.37 | 17.37 | 17.20 | 17.23 | 30,466 | -0.48(-2.71%) |
May 10, 2013 | 17.71 | 17.74 | 17.68 | 17.71 | 8,066 | -0.07(-0.39%) |
May 09, 2013 | 17.68 | 17.80 | 17.68 | 17.78 | 27,474 | -0.10(-0.56%) |
May 08, 2013 | 17.67 | 17.88 | 17.66 | 17.88 | 23,366 | +0.26(+1.48%) |
May 07, 2013 | 17.56 | 17.69 | 17.52 | 17.62 | 21,788 | -0.25(-1.40%) |
May 06, 2013 | 17.83 | 17.90 | 17.76 | 17.87 | 105,144 | +0.03(+0.17%) |
May 03, 2013 | 17.87 | 17.89 | 17.82 | 17.84 | 30,314 | +0.02(+0.11%) |
May 02, 2013 | 17.87 | 17.88 | 17.76 | 17.82 | 23,924 | -0.38(-2.09%) |