Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 19.11 | 19.25 | 19.05 | 19.11 | 0 | -0.13(-0.69%) |
Jul 30, 2013 | 19.37 | 19.38 | 19.21 | 19.24 | 0 | -0.10(-0.53%) |
Jul 29, 2013 | 19.41 | 19.41 | 19.31 | 19.34 | 0 | -0.16(-0.83%) |
Jul 26, 2013 | 19.50 | 19.53 | 19.37 | 19.50 | 0 | -0.11(-0.55%) |
Jul 25, 2013 | 19.37 | 19.62 | 19.37 | 19.61 | 0 | +0.10(+0.52%) |
Jul 24, 2013 | 19.70 | 19.70 | 19.47 | 19.51 | 0 | -0.23(-1.19%) |
Jul 23, 2013 | 19.68 | 19.78 | 19.64 | 19.74 | 0 | +0.08(+0.39%) |
Jul 22, 2013 | 19.62 | 19.68 | 19.58 | 19.67 | 0 | +0.10(+0.49%) |
Jul 19, 2013 | 19.49 | 19.58 | 19.49 | 19.57 | 0 | +0.04(+0.22%) |
Jul 18, 2013 | 19.50 | 19.55 | 19.50 | 19.53 | 0 | +0.00(+0.00%) |
Jul 17, 2013 | 19.60 | 19.62 | 19.49 | 19.53 | 85,780 | -0.06(-0.31%) |
Jul 16, 2013 | 19.56 | 19.61 | 19.55 | 19.59 | 0 | -0.06(-0.31%) |
Jul 15, 2013 | 19.59 | 19.66 | 19.57 | 19.65 | 0 | +0.12(+0.61%) |
Jul 12, 2013 | 19.59 | 19.63 | 19.49 | 19.53 | 0 | -0.19(-0.94%) |
Jul 11, 2013 | 19.48 | 19.74 | 19.48 | 19.71 | 0 | +0.69(+3.63%) |
Jul 10, 2013 | 19.04 | 19.19 | 19.02 | 19.02 | 0 | -0.15(-0.78%) |
Jul 09, 2013 | 19.13 | 19.20 | 19.08 | 19.17 | 0 | +0.17(+0.88%) |
Jul 08, 2013 | 18.98 | 19.08 | 18.91 | 19.01 | 0 | -0.11(-0.60%) |
Jul 05, 2013 | 19.13 | 19.13 | 18.93 | 19.12 | 0 | +0.16(+0.82%) |
Jul 03, 2013 | 18.89 | 19.04 | 18.89 | 18.96 | 0 | -0.01(-0.06%) |
Jul 02, 2013 | 18.97 | 19.11 | 18.89 | 18.98 | 0 | +0.16(+0.86%) |
Jul 01, 2013 | 18.84 | 18.93 | 18.77 | 18.81 | 0 | +0.01(+0.03%) |
Jun 28, 2013 | 18.74 | 18.92 | 18.74 | 18.81 | 1,050,496 | +0.54(+2.96%) |
Jun 26, 2013 | 18.26 | 18.35 | 18.21 | 18.27 | 0 | +0.16(+0.86%) |
Jun 25, 2013 | 18.00 | 18.12 | 17.89 | 18.11 | 0 | +0.29(+1.62%) |
Jun 24, 2013 | 17.73 | 17.95 | 17.62 | 17.82 | 0 | -0.28(-1.53%) |
Jun 21, 2013 | 18.21 | 18.23 | 17.92 | 18.10 | 502,152 | +0.09(+0.53%) |
Jun 20, 2013 | 18.38 | 18.38 | 17.97 | 18.01 | 0 | -0.85(-4.51%) |
Jun 19, 2013 | 19.19 | 19.28 | 18.83 | 18.86 | 0 | -0.41(-2.15%) |
Jun 18, 2013 | 19.17 | 19.33 | 19.16 | 19.27 | 0 | +0.21(+1.08%) |
Jun 17, 2013 | 19.08 | 19.19 | 18.98 | 19.06 | 0 | +0.08(+0.44%) |
Jun 14, 2013 | 18.96 | 19.15 | 18.93 | 18.98 | 0 | +0.03(+0.16%) |
Jun 13, 2013 | 18.63 | 18.97 | 18.63 | 18.95 | 2,062,100 | +0.45(+2.46%) |
Jun 12, 2013 | 18.80 | 18.83 | 18.46 | 18.50 | 57,951,616 | -0.17(-0.89%) |
Jun 11, 2013 | 18.76 | 18.78 | 18.62 | 18.66 | 0 | -0.53(-2.77%) |
Jun 10, 2013 | 19.37 | 19.37 | 19.18 | 19.19 | 0 | -0.27(-1.37%) |
Jun 07, 2013 | 19.28 | 19.46 | 19.23 | 19.46 | 0 | +0.37(+1.95%) |
Jun 06, 2013 | 18.98 | 19.10 | 18.83 | 19.09 | 0 | +0.06(+0.34%) |
Jun 05, 2013 | 19.27 | 19.28 | 19.00 | 19.02 | 0 | -0.51(-2.60%) |
Jun 04, 2013 | 19.63 | 19.71 | 19.42 | 19.53 | 0 | +0.15(+0.76%) |
Jun 03, 2013 | 19.30 | 19.40 | 19.25 | 19.38 | 838,920 | +0.00(+0.00%) |
May 31, 2013 | 19.57 | 19.60 | 19.38 | 19.38 | 1,279,002 | -0.33(-1.68%) |
May 30, 2013 | 19.76 | 19.76 | 19.62 | 19.71 | 0 | -0.22(-1.10%) |
May 29, 2013 | 19.99 | 20.00 | 19.84 | 19.93 | 569,111 | -0.31(-1.52%) |
May 28, 2013 | 20.39 | 20.53 | 20.20 | 20.24 | 403,580 | +0.12(+0.62%) |
May 24, 2013 | 20.10 | 20.12 | 20.02 | 20.12 | 0 | -0.30(-1.48%) |
May 23, 2013 | 20.19 | 20.42 | 19.99 | 20.42 | 0 | -0.45(-2.18%) |
May 22, 2013 | 21.16 | 21.28 | 20.82 | 20.87 | 0 | -0.39(-1.83%) |
May 21, 2013 | 21.23 | 21.31 | 21.14 | 21.26 | 0 | -0.14(-0.68%) |
May 20, 2013 | 21.29 | 21.42 | 21.29 | 21.41 | 0 | +0.07(+0.32%) |
May 17, 2013 | 21.21 | 21.36 | 21.20 | 21.34 | 0 | +0.30(+1.43%) |
May 16, 2013 | 21.15 | 21.15 | 21.02 | 21.04 | 402,865 | -0.08(-0.36%) |
May 15, 2013 | 21.08 | 21.12 | 20.98 | 21.11 | 0 | -0.22(-1.05%) |
May 13, 2013 | 21.35 | 21.36 | 21.29 | 21.34 | 0 | -0.12(-0.58%) |
May 10, 2013 | 21.47 | 21.47 | 21.36 | 21.46 | 0 | -0.02(-0.08%) |
May 09, 2013 | 21.63 | 21.63 | 21.46 | 21.48 | 0 | -0.32(-1.49%) |
May 08, 2013 | 21.75 | 21.81 | 21.70 | 21.80 | 0 | -0.01(-0.03%) |
May 07, 2013 | 21.81 | 21.83 | 21.73 | 21.81 | 0 | -0.08(-0.35%) |
May 06, 2013 | 21.86 | 21.89 | 21.82 | 21.89 | 0 | -0.02(-0.11%) |
May 03, 2013 | 21.83 | 21.94 | 21.70 | 21.91 | 0 | +0.21(+0.95%) |
May 02, 2013 | 21.62 | 21.72 | 21.62 | 21.70 | 0 | +0.14(+0.66%) |