Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 19.93 | 19.95 | 19.75 | 19.75 | 57,437 | -0.13(-0.65%) |
Jul 30, 2013 | 19.93 | 19.93 | 19.84 | 19.88 | 119,543 | -0.11(-0.55%) |
Jul 29, 2013 | 19.93 | 20.05 | 19.93 | 19.99 | 85,893 | +0.01(+0.05%) |
Jul 26, 2013 | 19.92 | 20.01 | 19.92 | 19.98 | 174,626 | -0.01(-0.05%) |
Jul 25, 2013 | 19.98 | 20.05 | 19.96 | 19.99 | 114,899 | -0.01(-0.05%) |
Jul 24, 2013 | 20.14 | 20.15 | 19.95 | 20.00 | 90,507 | -0.11(-0.55%) |
Jul 23, 2013 | 20.12 | 20.15 | 20.07 | 20.11 | 103,800 | -0.02(-0.10%) |
Jul 22, 2013 | 20.04 | 20.13 | 20.04 | 20.13 | 96,326 | +0.11(+0.55%) |
Jul 19, 2013 | 19.92 | 20.03 | 19.92 | 20.02 | 138,591 | +0.09(+0.45%) |
Jul 18, 2013 | 19.87 | 20.00 | 19.87 | 19.93 | 95,106 | +0.10(+0.50%) |
Jul 17, 2013 | 19.79 | 19.87 | 19.79 | 19.83 | 117,507 | +0.08(+0.41%) |
Jul 16, 2013 | 19.85 | 19.85 | 19.71 | 19.75 | 787,566 | -0.02(-0.10%) |
Jul 15, 2013 | 19.74 | 19.83 | 19.74 | 19.77 | 46,261 | +0.10(+0.51%) |
Jul 12, 2013 | 19.70 | 19.76 | 19.63 | 19.67 | 147,263 | -0.04(-0.20%) |
Jul 11, 2013 | 19.61 | 19.71 | 19.58 | 19.71 | 56,141 | +0.30(+1.55%) |
Jul 10, 2013 | 19.42 | 19.42 | 19.33 | 19.41 | 70,710 | +0.03(+0.15%) |
Jul 09, 2013 | 19.33 | 19.40 | 19.25 | 19.38 | 86,846 | +0.09(+0.47%) |
Jul 08, 2013 | 19.22 | 19.29 | 19.22 | 19.29 | 63,056 | +0.13(+0.68%) |
Jul 05, 2013 | 19.18 | 19.22 | 19.06 | 19.16 | 300,252 | -0.06(-0.31%) |
Jul 04, 2013 | 19.20 | 19.28 | 19.15 | 19.22 | 30,072 | +0.11(+0.58%) |
Jul 03, 2013 | 19.19 | 19.19 | 19.02 | 19.11 | 21,844 | -0.09(-0.47%) |
Jul 02, 2013 | 19.22 | 19.27 | 19.10 | 19.20 | 138,739 | +0.10(+0.52%) |
Jun 28, 2013 | 19.10 | 19.10 | 19.10 | 0 | +0.25(+1.33%) | |
Jun 26, 2013 | 18.91 | 18.91 | 18.81 | 18.85 | 145,645 | -0.05(-0.26%) |
Jun 25, 2013 | 18.76 | 18.90 | 18.74 | 18.90 | 93,969 | +0.26(+1.39%) |
Jun 24, 2013 | 18.76 | 18.76 | 18.60 | 18.64 | 101,586 | -0.27(-1.43%) |
Jun 21, 2013 | 18.95 | 18.99 | 18.80 | 18.91 | 185,949 | +0.06(+0.32%) |
Jun 20, 2013 | 19.05 | 19.08 | 18.79 | 18.85 | 320,225 | -0.46(-2.38%) |
Jun 19, 2013 | 19.45 | 19.47 | 19.25 | 19.31 | 60,150 | -0.33(-1.68%) |
Jun 18, 2013 | 19.53 | 19.66 | 19.53 | 19.64 | 62,362 | +0.16(+0.82%) |
Jun 17, 2013 | 19.42 | 19.55 | 19.42 | 19.48 | 83,170 | +0.13(+0.67%) |
Jun 14, 2013 | 19.49 | 19.52 | 19.34 | 19.35 | 56,741 | -0.13(-0.67%) |
Jun 13, 2013 | 19.13 | 19.49 | 19.10 | 19.48 | 127,780 | +0.26(+1.35%) |
Jun 12, 2013 | 19.44 | 19.44 | 19.20 | 19.22 | 160,960 | -0.15(-0.77%) |
Jun 11, 2013 | 19.51 | 19.53 | 19.37 | 19.37 | 94,134 | -0.27(-1.37%) |
Jun 10, 2013 | 19.60 | 19.66 | 19.56 | 19.64 | 98,347 | +0.02(+0.10%) |
Jun 07, 2013 | 19.65 | 19.68 | 19.53 | 19.62 | 54,929 | -0.05(-0.25%) |
Jun 06, 2013 | 19.65 | 19.75 | 19.55 | 19.67 | 156,555 | -0.03(-0.15%) |
Jun 05, 2013 | 19.89 | 19.89 | 19.69 | 19.70 | 152,811 | -0.25(-1.25%) |
Jun 04, 2013 | 19.98 | 20.02 | 19.92 | 19.95 | 95,518 | -0.02(-0.10%) |
Jun 03, 2013 | 20.07 | 20.07 | 19.91 | 19.97 | 61,417 | -0.03(-0.15%) |
May 31, 2013 | 20.10 | 20.12 | 20.00 | 20.00 | 68,140 | -0.18(-0.89%) |
May 30, 2013 | 20.18 | 20.24 | 20.16 | 20.18 | 40,848 | +0.01(+0.05%) |
May 29, 2013 | 20.06 | 20.17 | 20.06 | 20.17 | 79,401 | -0.03(-0.15%) |
May 28, 2013 | 20.19 | 20.25 | 20.16 | 20.20 | 82,420 | +0.10(+0.50%) |
May 27, 2013 | 20.07 | 20.11 | 20.07 | 20.10 | 33,318 | +0.05(+0.25%) |
May 24, 2013 | 19.99 | 20.05 | 19.97 | 20.05 | 42,819 | +0.01(+0.05%) |
May 23, 2013 | 20.01 | 20.08 | 19.94 | 20.04 | 68,439 | -0.13(-0.64%) |
May 22, 2013 | 20.25 | 20.39 | 20.16 | 20.17 | 264,810 | +0.02(+0.10%) |
May 21, 2013 | 20.04 | 20.26 | 20.03 | 20.15 | 138,073 | +0.19(+0.95%) |
May 17, 2013 | 19.96 | 19.96 | 19.96 | 0 | +0.18(+0.91%) | |
May 16, 2013 | 19.70 | 19.88 | 19.70 | 19.78 | 81,203 | +0.05(+0.25%) |
May 15, 2013 | 19.81 | 19.84 | 19.69 | 19.73 | 91,349 | -0.10(-0.50%) |
May 13, 2013 | 19.88 | 19.88 | 19.75 | 19.83 | 47,090 | -0.08(-0.40%) |
May 10, 2013 | 19.79 | 19.92 | 19.79 | 19.91 | 92,373 | +0.08(+0.40%) |
May 09, 2013 | 19.88 | 19.92 | 19.83 | 19.83 | 136,441 | -0.06(-0.30%) |
May 08, 2013 | 19.75 | 19.90 | 19.75 | 19.89 | 68,758 | +0.17(+0.86%) |
May 07, 2013 | 19.67 | 19.74 | 19.65 | 19.72 | 40,250 | +0.03(+0.15%) |
May 06, 2013 | 19.74 | 19.78 | 19.68 | 19.69 | 55,561 | +0.02(+0.10%) |
May 03, 2013 | 19.70 | 19.82 | 19.67 | 19.67 | 188,888 | +0.10(+0.51%) |
May 02, 2013 | 19.50 | 19.64 | 19.41 | 19.57 | 92,467 | +0.07(+0.36%) |