Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 18.07 | 18.25 | 18.00 | 18.06 | 0 | -0.02(-0.10%) |
Jul 30, 2013 | 18.22 | 18.22 | 17.94 | 18.08 | 0 | -0.03(-0.14%) |
Jul 29, 2013 | 18.25 | 18.33 | 18.07 | 18.10 | 0 | -0.11(-0.62%) |
Jul 26, 2013 | 18.15 | 18.30 | 18.01 | 18.22 | 0 | -0.09(-0.48%) |
Jul 25, 2013 | 18.06 | 18.44 | 18.06 | 18.30 | 0 | +0.20(+1.08%) |
Jul 24, 2013 | 18.49 | 18.64 | 17.98 | 18.11 | 0 | -0.26(-1.41%) |
Jul 23, 2013 | 18.73 | 18.82 | 18.34 | 18.37 | 0 | -0.28(-1.52%) |
Jul 22, 2013 | 18.72 | 18.84 | 18.57 | 18.65 | 0 | -0.11(-0.57%) |
Jul 19, 2013 | 18.68 | 18.87 | 18.64 | 18.76 | 0 | +0.03(+0.13%) |
Jul 18, 2013 | 18.69 | 18.86 | 18.64 | 18.73 | 0 | +0.08(+0.44%) |
Jul 17, 2013 | 18.74 | 18.80 | 18.57 | 18.65 | 290,371 | -0.03(-0.17%) |
Jul 16, 2013 | 18.71 | 18.88 | 18.53 | 18.68 | 0 | -0.06(-0.34%) |
Jul 15, 2013 | 18.77 | 18.98 | 18.67 | 18.75 | 0 | -0.07(-0.37%) |
Jul 12, 2013 | 18.59 | 18.93 | 18.54 | 18.82 | 0 | +0.16(+0.88%) |
Jul 11, 2013 | 18.65 | 18.82 | 18.49 | 18.65 | 0 | +0.15(+0.82%) |
Jul 10, 2013 | 18.43 | 18.54 | 18.39 | 18.50 | 0 | +0.08(+0.41%) |
Jul 09, 2013 | 18.32 | 18.48 | 18.25 | 18.42 | 0 | +0.17(+0.93%) |
Jul 08, 2013 | 18.25 | 18.27 | 18.03 | 18.25 | 0 | +0.03(+0.17%) |
Jul 05, 2013 | 18.27 | 18.29 | 17.92 | 18.22 | 0 | +0.23(+1.30%) |
Jul 03, 2013 | 17.77 | 18.11 | 17.70 | 17.99 | 0 | +0.10(+0.56%) |
Jul 02, 2013 | 17.95 | 18.20 | 17.71 | 17.89 | 0 | -0.11(-0.63%) |
Jul 01, 2013 | 17.86 | 18.06 | 17.74 | 18.00 | 0 | +0.24(+1.35%) |
Jun 28, 2013 | 17.67 | 18.01 | 17.65 | 17.76 | 872,218 | -0.22(-1.23%) |
Jun 27, 2013 | 17.89 | 18.09 | 17.73 | 17.98 | 0 | +0.25(+1.39%) |
Jun 26, 2013 | 17.89 | 17.96 | 17.70 | 17.74 | 0 | -0.03(-0.14%) |
Jun 25, 2013 | 17.62 | 17.81 | 17.25 | 17.76 | 0 | +0.25(+1.44%) |
Jun 24, 2013 | 17.29 | 17.62 | 17.12 | 17.51 | 0 | +0.03(+0.14%) |
Jun 21, 2013 | 17.42 | 17.54 | 17.26 | 17.48 | 510,363 | +0.14(+0.80%) |
Jun 20, 2013 | 17.35 | 17.60 | 17.14 | 17.35 | 0 | -0.18(-1.04%) |
Jun 19, 2013 | 17.91 | 18.10 | 17.53 | 17.53 | 0 | -0.37(-2.08%) |
Jun 18, 2013 | 17.47 | 18.01 | 17.47 | 17.90 | 0 | +0.44(+2.53%) |
Jun 17, 2013 | 17.53 | 17.70 | 17.35 | 17.46 | 0 | +0.03(+0.18%) |
Jun 14, 2013 | 17.66 | 17.72 | 17.38 | 17.43 | 0 | -0.21(-1.22%) |
Jun 13, 2013 | 17.01 | 17.70 | 17.00 | 17.64 | 434,405 | +0.20(+1.16%) |
Jun 12, 2013 | 17.70 | 17.79 | 17.41 | 17.44 | 417,333 | -0.14(-0.79%) |
Jun 11, 2013 | 17.39 | 17.90 | 17.34 | 17.58 | 420,520 | +0.05(+0.29%) |
Jun 10, 2013 | 17.17 | 17.72 | 17.09 | 17.53 | 0 | +0.43(+2.51%) |
Jun 07, 2013 | 16.80 | 17.17 | 16.80 | 17.10 | 0 | +0.45(+2.69%) |
Jun 06, 2013 | 16.57 | 16.76 | 16.34 | 16.65 | 570,565 | +0.04(+0.23%) |
Jun 05, 2013 | 17.09 | 17.15 | 16.60 | 16.61 | 0 | -0.50(-2.95%) |
Jun 04, 2013 | 17.50 | 17.58 | 17.03 | 17.12 | 0 | -0.42(-2.37%) |
Jun 03, 2013 | 17.38 | 17.58 | 16.96 | 17.53 | 613,060 | +0.19(+1.09%) |
May 31, 2013 | 17.31 | 17.60 | 17.12 | 17.35 | 289,973 | -0.11(-0.61%) |
May 30, 2013 | 17.40 | 17.65 | 17.24 | 17.45 | 1,364,995 | +0.02(+0.11%) |
May 29, 2013 | 17.93 | 17.93 | 17.34 | 17.43 | 831,585 | -0.65(-3.59%) |
May 28, 2013 | 17.96 | 18.40 | 17.87 | 18.08 | 348,125 | +0.30(+1.67%) |
May 24, 2013 | 17.88 | 17.95 | 17.71 | 17.79 | 0 | -0.15(-0.81%) |
May 23, 2013 | 17.90 | 18.02 | 17.79 | 17.93 | 0 | -0.08(-0.42%) |
May 22, 2013 | 18.35 | 18.45 | 17.85 | 18.01 | 0 | -0.27(-1.48%) |
May 21, 2013 | 18.27 | 18.41 | 18.15 | 18.28 | 0 | +0.07(+0.38%) |
May 20, 2013 | 18.22 | 18.46 | 18.16 | 18.21 | 0 | -0.12(-0.65%) |
May 17, 2013 | 18.33 | 18.40 | 18.20 | 18.33 | 0 | +0.03(+0.17%) |
May 16, 2013 | 18.30 | 18.43 | 18.21 | 18.30 | 302,365 | -0.01(-0.07%) |
May 15, 2013 | 18.28 | 18.39 | 18.28 | 18.31 | 0 | +0.02(+0.10%) |
May 13, 2013 | 18.35 | 18.43 | 18.23 | 18.29 | 0 | -0.09(-0.51%) |
May 10, 2013 | 18.40 | 18.57 | 18.36 | 18.39 | 0 | +0.04(+0.21%) |
May 09, 2013 | 18.20 | 18.48 | 18.20 | 18.35 | 0 | -0.08(-0.41%) |
May 08, 2013 | 18.77 | 18.77 | 18.36 | 18.42 | 0 | -0.27(-1.42%) |
May 07, 2013 | 18.11 | 18.79 | 18.11 | 18.69 | 0 | +0.59(+3.24%) |
May 06, 2013 | 18.26 | 18.34 | 18.06 | 18.10 | 0 | -0.10(-0.55%) |
May 03, 2013 | 18.03 | 18.30 | 18.03 | 18.20 | 0 | +0.31(+1.73%) |
May 02, 2013 | 17.77 | 17.98 | 17.59 | 17.89 | 0 | +0.19(+1.07%) |