Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 22.17 | 22.26 | 22.17 | 22.23 | 1,215 | -0.02(-0.09%) |
Jul 30, 2013 | 22.24 | 22.25 | 22.18 | 22.25 | 6,776 | +0.01(+0.05%) |
Jul 29, 2013 | 22.21 | 22.24 | 22.18 | 22.24 | 8,870 | +0.09(+0.41%) |
Jul 26, 2013 | 22.17 | 22.17 | 22.11 | 22.15 | 3,849 | -0.01(-0.05%) |
Jul 25, 2013 | 22.00 | 22.16 | 21.96 | 22.16 | 4,164 | +0.16(+0.73%) |
Jul 24, 2013 | 21.90 | 22.00 | 21.85 | 22.00 | 4,890 | +0.10(+0.46%) |
Jul 23, 2013 | 21.89 | 21.90 | 21.70 | 21.90 | 3,018 | +0.07(+0.32%) |
Jul 22, 2013 | 21.46 | 22.00 | 21.30 | 21.83 | 17,080 | +0.55(+2.58%) |
Jul 19, 2013 | 20.90 | 21.28 | 20.87 | 21.28 | 6,310 | +0.38(+1.82%) |
Jul 18, 2013 | 20.77 | 20.90 | 20.77 | 20.90 | 1,593 | +0.09(+0.45%) |
Jul 17, 2013 | 20.50 | 20.89 | 20.47 | 20.81 | 4,446 | +0.31(+1.49%) |
Jul 16, 2013 | 20.49 | 20.50 | 20.41 | 20.50 | 5,297 | +0.25(+1.24%) |
Jul 15, 2013 | 20.00 | 20.45 | 19.98 | 20.25 | 2,927 | +0.26(+1.31%) |
Jul 12, 2013 | 19.88 | 19.99 | 19.88 | 19.99 | 2,839 | +0.11(+0.58%) |
Jul 11, 2013 | 19.92 | 19.92 | 19.60 | 19.87 | 1,872 | +0.29(+1.50%) |
Jul 10, 2013 | 19.47 | 19.58 | 19.47 | 19.58 | 2,051 | +0.10(+0.51%) |
Jul 09, 2013 | 19.49 | 19.50 | 19.47 | 19.48 | 3,200 | +0.01(+0.05%) |
Jul 08, 2013 | 19.40 | 19.50 | 19.20 | 19.47 | 3,522 | +0.07(+0.36%) |
Jul 05, 2013 | 19.48 | 19.50 | 19.24 | 19.40 | 2,170 | -0.08(-0.41%) |
Jul 03, 2013 | 19.28 | 19.48 | 19.10 | 19.48 | 750 | -0.09(-0.47%) |
Jul 01, 2013 | 19.50 | 19.57 | 19.57 | 19.57 | 7,000 | +0.09(+0.47%) |
Jun 28, 2013 | 19.50 | 19.50 | 19.43 | 19.48 | 900 | +0.18(+0.93%) |
Jun 27, 2013 | 19.34 | 19.47 | 19.05 | 19.30 | 3,331 | +0.12(+0.63%) |
Jun 26, 2013 | 19.85 | 19.88 | 19.15 | 19.18 | 2,275 | +0.02(+0.10%) |
Jun 25, 2013 | 19.12 | 19.16 | 18.65 | 19.16 | 795 | +0.16(+0.84%) |
Jun 24, 2013 | 19.02 | 19.86 | 19.00 | 19.00 | 5,465 | -0.12(-0.63%) |
Jun 21, 2013 | 19.46 | 19.46 | 19.01 | 19.12 | 6,937 | +0.11(+0.60%) |
Jun 20, 2013 | 18.86 | 19.53 | 18.38 | 19.01 | 8,437 | +0.01(+0.03%) |
Jun 19, 2013 | 19.65 | 19.65 | 19.00 | 19.00 | 463 | +0.00(+0.00%) |
Jun 18, 2013 | 18.83 | 19.05 | 18.83 | 19.00 | 1,723 | +0.09(+0.48%) |
Jun 17, 2013 | 18.98 | 19.12 | 18.90 | 18.91 | 3,128 | -0.05(-0.25%) |
Jun 14, 2013 | 19.22 | 19.22 | 18.74 | 18.96 | 2,467 | -0.28(-1.44%) |
Jun 13, 2013 | 19.19 | 19.23 | 19.19 | 19.23 | 607 | -0.36(-1.82%) |
Jun 12, 2013 | 19.90 | 19.90 | 19.29 | 19.59 | 540 | -0.10(-0.52%) |
Jun 11, 2013 | 19.14 | 19.80 | 19.00 | 19.69 | 3,147 | +0.42(+2.19%) |
Jun 10, 2013 | 18.70 | 19.30 | 18.70 | 19.27 | 2,590 | +0.57(+3.05%) |
Jun 07, 2013 | 18.89 | 18.89 | 18.70 | 18.70 | 1,652 | -0.14(-0.74%) |
Jun 06, 2013 | 18.57 | 19.45 | 18.35 | 18.84 | 2,370 | +0.31(+1.67%) |
Jun 05, 2013 | 18.85 | 19.02 | 18.50 | 18.53 | 1,500 | -0.31(-1.65%) |
Jun 04, 2013 | 18.74 | 19.76 | 18.74 | 18.84 | 2,052 | -0.10(-0.51%) |
Jun 03, 2013 | 19.87 | 20.23 | 18.50 | 18.94 | 21,238 | -0.52(-2.69%) |
May 31, 2013 | 20.65 | 20.82 | 19.45 | 19.46 | 18,698 | -1.19(-5.76%) |
May 30, 2013 | 20.84 | 20.84 | 20.65 | 20.65 | 5,043 | -0.26(-1.24%) |
May 29, 2013 | 20.99 | 20.99 | 20.79 | 20.91 | 1,955 | +0.01(+0.06%) |
May 28, 2013 | 20.99 | 20.99 | 20.85 | 20.90 | 3,350 | -0.09(-0.44%) |
May 24, 2013 | 20.59 | 21.00 | 20.59 | 20.99 | 1,525 | +0.29(+1.40%) |
May 23, 2013 | 20.60 | 20.97 | 20.60 | 20.70 | 3,284 | -0.06(-0.29%) |
May 22, 2013 | 20.96 | 20.96 | 20.76 | 20.76 | 620 | -0.20(-0.95%) |
May 21, 2013 | 20.82 | 21.00 | 20.80 | 20.96 | 14,196 | +0.25(+1.21%) |
May 20, 2013 | 21.50 | 21.50 | 20.61 | 20.71 | 12,648 | -0.48(-2.29%) |
May 17, 2013 | 20.11 | 21.25 | 20.11 | 21.20 | 13,644 | +0.91(+4.51%) |
May 16, 2013 | 20.39 | 20.49 | 20.07 | 20.28 | 4,222 | +0.68(+3.47%) |
May 15, 2013 | 20.19 | 20.60 | 19.53 | 19.60 | 7,333 | -0.56(-2.78%) |
May 13, 2013 | 20.25 | 20.25 | 19.50 | 20.16 | 6,970 | -0.12(-0.59%) |
May 10, 2013 | 20.06 | 20.28 | 20.06 | 20.28 | 300 | +0.13(+0.65%) |
May 09, 2013 | 20.48 | 20.48 | 20.05 | 20.15 | 1,825 | -0.24(-1.18%) |
May 08, 2013 | 20.36 | 20.39 | 20.03 | 20.39 | 3,160 | +0.01(+0.05%) |
May 07, 2013 | 19.39 | 20.38 | 19.08 | 20.38 | 3,564 | +0.79(+4.02%) |
May 06, 2013 | 19.26 | 19.77 | 19.26 | 19.59 | 5,422 | +0.15(+0.78%) |
May 03, 2013 | 19.58 | 19.50 | 19.06 | 19.44 | 10,768 | -0.06(-0.31%) |
May 02, 2013 | 19.69 | 19.69 | 19.12 | 19.50 | 3,851 | -0.03(-0.15%) |