Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 18.60 | 18.69 | 18.47 | 18.55 | 18,671 | -0.25(-1.31%) |
Jul 30, 2013 | 18.89 | 18.89 | 18.71 | 18.80 | 12,803 | -0.08(-0.45%) |
Jul 29, 2013 | 18.93 | 18.93 | 18.81 | 18.88 | 23,005 | -0.71(-3.61%) |
Jul 26, 2013 | 19.45 | 19.66 | 19.29 | 19.59 | 19,871 | -0.37(-1.83%) |
Jul 25, 2013 | 19.81 | 19.96 | 19.62 | 19.96 | 18,853 | +0.25(+1.28%) |
Jul 24, 2013 | 19.82 | 19.91 | 19.61 | 19.70 | 28,252 | -0.05(-0.27%) |
Jul 23, 2013 | 19.73 | 19.77 | 19.57 | 19.76 | 20,558 | +0.35(+1.82%) |
Jul 22, 2013 | 19.32 | 19.40 | 19.29 | 19.40 | 13,318 | -0.34(-1.73%) |
Jul 19, 2013 | 19.61 | 19.77 | 19.58 | 19.75 | 19,141 | -0.31(-1.53%) |
Jul 18, 2013 | 19.94 | 20.15 | 19.94 | 20.05 | 16,085 | +0.55(+2.85%) |
Jul 17, 2013 | 19.50 | 19.58 | 19.43 | 19.50 | 10,818 | -0.00(-0.01%) |
Jul 16, 2013 | 19.30 | 19.50 | 19.30 | 19.50 | 29,285 | +0.74(+3.93%) |
Jul 15, 2013 | 18.65 | 18.76 | 18.51 | 18.76 | 25,511 | +0.26(+1.43%) |
Jul 12, 2013 | 18.58 | 18.72 | 18.45 | 18.50 | 28,927 | -0.53(-2.81%) |
Jul 11, 2013 | 18.87 | 19.04 | 18.72 | 19.03 | 26,971 | +0.58(+3.12%) |
Jul 10, 2013 | 18.62 | 18.62 | 18.38 | 18.45 | 24,695 | -0.65(-3.39%) |
Jul 09, 2013 | 19.07 | 19.14 | 19.01 | 19.10 | 9,034 | +0.31(+1.66%) |
Jul 08, 2013 | 18.77 | 18.84 | 18.60 | 18.79 | 10,538 | +0.03(+0.16%) |
Jul 05, 2013 | 19.01 | 19.01 | 18.59 | 18.76 | 12,055 | -0.25(-1.29%) |
Jul 03, 2013 | 19.07 | 19.19 | 18.96 | 19.01 | 21,089 | -1.03(-5.12%) |
Jul 02, 2013 | 20.27 | 20.50 | 19.97 | 20.03 | 26,776 | +0.36(+1.83%) |
Jul 01, 2013 | 19.85 | 20.06 | 19.67 | 19.67 | 19,181 | -0.27(-1.35%) |
Jun 28, 2013 | 19.83 | 20.03 | 19.73 | 19.94 | 32,469 | +0.79(+4.14%) |
Jun 27, 2013 | 19.02 | 19.20 | 19.02 | 19.15 | 15,377 | +0.36(+1.92%) |
Jun 26, 2013 | 18.57 | 18.81 | 18.57 | 18.79 | 30,657 | +0.97(+5.42%) |
Jun 25, 2013 | 17.64 | 17.91 | 17.64 | 17.82 | 19,340 | +0.27(+1.54%) |
Jun 24, 2013 | 17.66 | 17.72 | 17.22 | 17.55 | 61,399 | -1.12(-5.98%) |
Jun 21, 2013 | 18.84 | 18.84 | 18.30 | 18.67 | 61,619 | +0.08(+0.45%) |
Jun 20, 2013 | 18.99 | 18.99 | 18.50 | 18.59 | 47,692 | -0.56(-2.92%) |
Jun 19, 2013 | 19.42 | 19.64 | 19.13 | 19.14 | 32,921 | -0.25(-1.27%) |
Jun 18, 2013 | 19.40 | 19.42 | 19.27 | 19.39 | 27,344 | +0.59(+3.13%) |
Jun 17, 2013 | 18.79 | 18.80 | 18.62 | 18.80 | 26,036 | +0.50(+2.72%) |
Jun 14, 2013 | 18.38 | 18.52 | 18.23 | 18.30 | 58,433 | -0.55(-2.93%) |
Jun 13, 2013 | 18.55 | 18.92 | 18.49 | 18.86 | 50,850 | +0.55(+2.98%) |
Jun 12, 2013 | 18.69 | 18.69 | 18.30 | 18.31 | 14,954 | -0.15(-0.81%) |
Jun 11, 2013 | 18.35 | 18.60 | 18.35 | 18.46 | 21,236 | -0.12(-0.65%) |
Jun 10, 2013 | 18.48 | 18.65 | 18.39 | 18.58 | 67,947 | -2.60(-12.29%) |
Jun 07, 2013 | 21.11 | 21.23 | 20.91 | 21.19 | 7,851 | -0.16(-0.76%) |
Jun 06, 2013 | 21.41 | 21.52 | 21.20 | 21.35 | 28,026 | -0.13(-0.61%) |
Jun 05, 2013 | 21.92 | 22.03 | 21.47 | 21.48 | 29,744 | -0.92(-4.13%) |
Jun 04, 2013 | 22.35 | 22.52 | 22.28 | 22.40 | 9,234 | +0.24(+1.08%) |
Jun 03, 2013 | 21.92 | 22.16 | 21.84 | 22.16 | 22,145 | +0.50(+2.30%) |
May 31, 2013 | 22.07 | 22.07 | 21.62 | 21.67 | 37,022 | +0.93(+4.49%) |
May 30, 2013 | 20.36 | 20.84 | 20.36 | 20.74 | 34,331 | +0.68(+3.41%) |
May 29, 2013 | 20.06 | 20.13 | 19.87 | 20.05 | 6,568 | -0.43(-2.08%) |
May 28, 2013 | 20.29 | 20.63 | 20.29 | 20.48 | 32,811 | +0.48(+2.40%) |
May 24, 2013 | 19.97 | 20.13 | 19.97 | 20.00 | 10,827 | +0.19(+0.97%) |
May 23, 2013 | 19.75 | 20.06 | 19.70 | 19.81 | 24,315 | -0.81(-3.93%) |
May 22, 2013 | 20.86 | 21.01 | 20.62 | 20.62 | 32,651 | -0.11(-0.52%) |
May 21, 2013 | 20.76 | 20.85 | 20.59 | 20.72 | 12,875 | -0.31(-1.48%) |
May 20, 2013 | 20.80 | 21.04 | 20.80 | 21.04 | 14,701 | +0.26(+1.24%) |
May 17, 2013 | 20.68 | 20.87 | 20.61 | 20.78 | 8,369 | +0.14(+0.70%) |
May 16, 2013 | 20.80 | 20.81 | 20.55 | 20.63 | 11,565 | -0.74(-3.45%) |
May 15, 2013 | 21.26 | 21.40 | 21.26 | 21.37 | 13,723 | +0.28(+1.34%) |
May 13, 2013 | 21.25 | 21.25 | 21.07 | 21.09 | 10,583 | -0.65(-2.98%) |
May 10, 2013 | 21.77 | 21.83 | 21.70 | 21.74 | 3,044 | +0.08(+0.39%) |
May 09, 2013 | 21.74 | 21.74 | 21.53 | 21.65 | 17,288 | +0.10(+0.45%) |
May 08, 2013 | 21.46 | 21.58 | 21.35 | 21.56 | 22,427 | +0.14(+0.67%) |
May 07, 2013 | 21.45 | 21.45 | 21.26 | 21.41 | 27,432 | +0.79(+3.84%) |
May 06, 2013 | 20.53 | 20.63 | 20.41 | 20.62 | 19,366 | +0.18(+0.88%) |
May 03, 2013 | 20.36 | 20.65 | 19.94 | 20.44 | 11,183 | +0.50(+2.53%) |
May 02, 2013 | 20.02 | 20.02 | 19.81 | 19.94 | 22,952 | -0.16(-0.78%) |