Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 18.92 | 18.96 | 18.43 | 18.67 | 1,187,926 | -0.26(-1.35%) |
Jul 30, 2013 | 18.94 | 19.00 | 18.78 | 18.92 | 1,510,469 | +0.00(+0.00%) |
Jul 29, 2013 | 18.89 | 19.05 | 18.86 | 18.92 | 2,357,989 | -0.05(-0.29%) |
Jul 26, 2013 | 18.76 | 18.99 | 18.62 | 18.98 | 1,002,471 | -0.15(-0.77%) |
Jul 25, 2013 | 19.04 | 19.23 | 18.95 | 19.12 | 899,649 | -0.04(-0.20%) |
Jul 24, 2013 | 19.44 | 19.44 | 19.03 | 19.16 | 1,661,319 | -0.23(-1.16%) |
Jul 23, 2013 | 19.23 | 19.50 | 19.12 | 19.39 | 970,222 | +0.22(+1.13%) |
Jul 22, 2013 | 19.15 | 19.28 | 19.05 | 19.17 | 928,356 | +0.01(+0.04%) |
Jul 19, 2013 | 19.13 | 19.27 | 19.06 | 19.16 | 315,505 | -0.05(-0.24%) |
Jul 18, 2013 | 19.12 | 19.27 | 18.99 | 19.21 | 622,910 | +0.20(+1.04%) |
Jul 17, 2013 | 19.11 | 19.18 | 18.92 | 19.01 | 970,093 | -0.02(-0.10%) |
Jul 16, 2013 | 18.90 | 19.12 | 18.88 | 19.03 | 860,331 | +0.12(+0.62%) |
Jul 15, 2013 | 18.95 | 19.05 | 18.78 | 18.92 | 928,443 | -0.01(-0.04%) |
Jul 12, 2013 | 19.17 | 19.19 | 18.81 | 18.92 | 622,492 | -0.26(-1.34%) |
Jul 11, 2013 | 18.78 | 19.19 | 18.78 | 19.18 | 930,099 | +0.61(+3.26%) |
Jul 10, 2013 | 18.89 | 18.91 | 18.57 | 18.57 | 898,936 | -0.33(-1.72%) |
Jul 09, 2013 | 18.75 | 19.06 | 18.66 | 18.90 | 658,104 | +0.26(+1.37%) |
Jul 08, 2013 | 18.75 | 18.97 | 18.60 | 18.64 | 686,798 | -0.06(-0.33%) |
Jul 05, 2013 | 18.91 | 19.01 | 18.33 | 18.71 | 529,087 | -0.15(-0.78%) |
Jul 03, 2013 | 18.96 | 19.06 | 18.69 | 18.85 | 466,159 | -0.19(-0.98%) |
Jul 02, 2013 | 18.74 | 19.12 | 18.71 | 19.04 | 852,128 | +0.23(+1.20%) |
Jul 01, 2013 | 18.89 | 19.01 | 18.68 | 18.81 | 737,058 | +0.05(+0.25%) |
Jun 28, 2013 | 18.97 | 19.10 | 18.76 | 18.77 | 948,798 | -0.25(-1.29%) |
Jun 27, 2013 | 18.76 | 19.08 | 18.74 | 19.01 | 965,305 | +0.39(+2.10%) |
Jun 26, 2013 | 18.49 | 18.77 | 18.49 | 18.62 | 1,411,469 | +0.23(+1.25%) |
Jun 25, 2013 | 17.92 | 18.48 | 17.66 | 18.39 | 1,850,494 | +0.61(+3.45%) |
Jun 24, 2013 | 17.63 | 18.26 | 17.31 | 17.78 | 1,218,465 | -0.08(-0.43%) |
Jun 21, 2013 | 17.71 | 18.00 | 17.47 | 17.86 | 2,038,568 | +0.19(+1.08%) |
Jun 20, 2013 | 18.29 | 18.29 | 17.58 | 17.66 | 965,645 | -0.77(-4.16%) |
Jun 19, 2013 | 18.96 | 18.96 | 18.30 | 18.43 | 893,119 | -0.50(-2.63%) |
Jun 18, 2013 | 18.96 | 19.02 | 18.84 | 18.93 | 1,007,930 | -0.01(-0.04%) |
Jun 17, 2013 | 19.02 | 19.14 | 18.81 | 18.94 | 1,481,606 | +0.04(+0.20%) |
Jun 14, 2013 | 18.97 | 19.23 | 18.79 | 18.90 | 1,392,612 | -0.06(-0.32%) |
Jun 13, 2013 | 18.57 | 18.99 | 18.57 | 18.96 | 1,408,474 | +0.33(+1.77%) |
Jun 12, 2013 | 19.09 | 19.09 | 18.55 | 18.63 | 915,186 | -0.36(-1.90%) |
Jun 11, 2013 | 19.36 | 19.37 | 18.96 | 18.99 | 757,322 | -0.49(-2.52%) |
Jun 10, 2013 | 19.80 | 19.89 | 19.45 | 19.48 | 735,899 | -0.33(-1.66%) |
Jun 07, 2013 | 19.86 | 19.86 | 19.45 | 19.81 | 903,780 | +0.02(+0.08%) |
Jun 06, 2013 | 19.80 | 19.86 | 19.59 | 19.79 | 1,494,756 | -0.06(-0.31%) |
Jun 05, 2013 | 19.73 | 20.00 | 19.57 | 19.86 | 1,792,754 | +0.13(+0.66%) |
Jun 04, 2013 | 20.25 | 20.31 | 19.70 | 19.73 | 2,333,637 | -0.51(-2.54%) |
Jun 03, 2013 | 20.27 | 20.51 | 20.03 | 20.24 | 1,151,141 | -0.07(-0.34%) |
May 31, 2013 | 20.29 | 20.52 | 20.28 | 20.31 | 1,513,699 | -0.11(-0.53%) |
May 30, 2013 | 20.52 | 20.74 | 20.36 | 20.42 | 716,645 | -0.16(-0.78%) |
May 29, 2013 | 20.64 | 20.76 | 20.34 | 20.58 | 1,530,648 | -0.23(-1.10%) |
May 28, 2013 | 21.13 | 21.27 | 20.67 | 20.81 | 902,519 | -0.08(-0.40%) |
May 24, 2013 | 20.79 | 21.00 | 20.58 | 20.89 | 718,123 | +0.00(+0.00%) |
May 23, 2013 | 21.02 | 21.02 | 20.66 | 20.89 | 1,488,434 | -0.01(-0.04%) |
May 22, 2013 | 21.51 | 21.63 | 20.81 | 20.90 | 1,122,705 | -0.59(-2.75%) |
May 21, 2013 | 21.51 | 21.58 | 21.40 | 21.49 | 1,226,855 | +0.00(+0.00%) |
May 20, 2013 | 21.45 | 21.56 | 21.43 | 21.49 | 907,295 | +0.02(+0.07%) |
May 17, 2013 | 21.43 | 21.58 | 21.41 | 21.47 | 1,326,012 | +0.12(+0.57%) |
May 16, 2013 | 21.66 | 21.79 | 21.26 | 21.35 | 1,113,190 | -0.28(-1.28%) |
May 15, 2013 | 21.74 | 21.77 | 21.45 | 21.63 | 1,629,284 | -0.11(-0.49%) |
May 13, 2013 | 21.58 | 21.83 | 21.57 | 21.73 | 575,754 | +0.13(+0.60%) |
May 10, 2013 | 21.43 | 21.61 | 21.25 | 21.60 | 719,663 | +0.18(+0.82%) |
May 09, 2013 | 21.62 | 21.65 | 21.37 | 21.43 | 800,580 | -0.23(-1.06%) |
May 08, 2013 | 21.41 | 21.66 | 21.31 | 21.66 | 664,489 | +0.25(+1.15%) |
May 07, 2013 | 21.21 | 21.46 | 21.18 | 21.41 | 584,319 | +0.18(+0.87%) |
May 06, 2013 | 21.25 | 21.31 | 21.13 | 21.23 | 499,225 | -0.08(-0.40%) |
May 03, 2013 | 21.28 | 21.41 | 21.17 | 21.31 | 652,249 | +0.08(+0.36%) |
May 02, 2013 | 21.10 | 21.37 | 20.94 | 21.24 | 597,877 | +0.12(+0.58%) |