Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 19.69 | 20.24 | 19.66 | 20.08 | 1,013,280 | +0.41(+2.08%) |
Jul 30, 2013 | 19.73 | 19.80 | 19.60 | 19.67 | 611,178 | +0.06(+0.31%) |
Jul 29, 2013 | 19.73 | 19.83 | 19.59 | 19.61 | 505,698 | -0.22(-1.10%) |
Jul 26, 2013 | 19.74 | 20.02 | 19.74 | 19.83 | 513,731 | +0.03(+0.13%) |
Jul 25, 2013 | 19.62 | 19.96 | 19.48 | 19.81 | 1,143,387 | +0.21(+1.06%) |
Jul 24, 2013 | 19.86 | 19.99 | 19.45 | 19.60 | 1,053,869 | -0.20(-0.99%) |
Jul 23, 2013 | 19.65 | 19.83 | 19.58 | 19.80 | 442,659 | +0.19(+0.95%) |
Jul 22, 2013 | 19.54 | 19.74 | 19.46 | 19.61 | 337,753 | +0.07(+0.37%) |
Jul 19, 2013 | 19.57 | 19.65 | 19.50 | 19.54 | 448,590 | -0.05(-0.23%) |
Jul 18, 2013 | 19.56 | 19.69 | 19.50 | 19.58 | 729,215 | +0.15(+0.78%) |
Jul 17, 2013 | 19.46 | 19.57 | 19.37 | 19.43 | 309,176 | +0.04(+0.21%) |
Jul 16, 2013 | 19.46 | 19.60 | 19.33 | 19.39 | 425,627 | -0.09(-0.46%) |
Jul 15, 2013 | 19.52 | 19.61 | 19.39 | 19.48 | 715,246 | -0.05(-0.23%) |
Jul 12, 2013 | 19.58 | 19.62 | 19.50 | 19.52 | 402,411 | -0.04(-0.22%) |
Jul 11, 2013 | 19.54 | 19.63 | 19.46 | 19.57 | 1,008,599 | +0.32(+1.67%) |
Jul 10, 2013 | 18.98 | 19.33 | 18.98 | 19.25 | 731,030 | +0.22(+1.16%) |
Jul 09, 2013 | 18.64 | 19.07 | 18.55 | 19.03 | 1,542,800 | +0.47(+2.55%) |
Jul 08, 2013 | 18.58 | 18.64 | 18.50 | 18.55 | 724,170 | +0.02(+0.11%) |
Jul 05, 2013 | 18.38 | 18.54 | 18.13 | 18.53 | 627,544 | +0.30(+1.62%) |
Jul 03, 2013 | 18.11 | 18.33 | 18.02 | 18.24 | 515,672 | +0.01(+0.06%) |
Jul 02, 2013 | 18.30 | 18.40 | 18.16 | 18.23 | 336,730 | -0.10(-0.53%) |
Jul 01, 2013 | 18.19 | 18.43 | 18.17 | 18.32 | 919,360 | +0.20(+1.09%) |
Jun 28, 2013 | 17.99 | 18.19 | 17.85 | 18.13 | 1,122,627 | +0.11(+0.62%) |
Jun 27, 2013 | 17.85 | 18.07 | 17.78 | 18.01 | 315,627 | +0.31(+1.75%) |
Jun 26, 2013 | 17.78 | 17.85 | 17.56 | 17.70 | 519,306 | +0.05(+0.31%) |
Jun 25, 2013 | 17.65 | 17.76 | 17.48 | 17.65 | 601,134 | +0.18(+1.05%) |
Jun 24, 2013 | 17.69 | 17.71 | 17.38 | 17.47 | 1,128,019 | -0.23(-1.30%) |
Jun 21, 2013 | 17.99 | 18.00 | 17.59 | 17.70 | 930,140 | -0.23(-1.26%) |
Jun 20, 2013 | 18.07 | 18.13 | 17.85 | 17.92 | 831,446 | -0.39(-2.15%) |
Jun 19, 2013 | 18.46 | 18.52 | 18.28 | 18.31 | 391,649 | -0.14(-0.76%) |
Jun 18, 2013 | 18.19 | 18.52 | 18.11 | 18.45 | 495,968 | +0.27(+1.47%) |
Jun 17, 2013 | 18.28 | 18.28 | 18.08 | 18.19 | 485,757 | +0.12(+0.67%) |
Jun 14, 2013 | 18.18 | 18.28 | 18.03 | 18.07 | 618,345 | -0.10(-0.57%) |
Jun 13, 2013 | 17.98 | 18.22 | 17.82 | 18.17 | 808,189 | +0.19(+1.07%) |
Jun 12, 2013 | 18.35 | 18.35 | 17.93 | 17.98 | 330,257 | -0.24(-1.32%) |
Jun 11, 2013 | 18.07 | 18.29 | 17.90 | 18.22 | 734,440 | -0.18(-0.97%) |
Jun 10, 2013 | 18.50 | 18.54 | 18.25 | 18.40 | 985,028 | -0.06(-0.34%) |
Jun 07, 2013 | 18.34 | 18.52 | 18.16 | 18.46 | 835,729 | +0.24(+1.31%) |
Jun 06, 2013 | 18.15 | 18.28 | 18.00 | 18.22 | 841,347 | +0.05(+0.28%) |
Jun 05, 2013 | 18.61 | 18.61 | 18.16 | 18.17 | 804,569 | -0.53(-2.82%) |
Jun 04, 2013 | 18.62 | 18.76 | 18.47 | 18.70 | 1,414,760 | +0.08(+0.45%) |
Jun 03, 2013 | 18.55 | 18.69 | 18.29 | 18.62 | 1,411,524 | +0.13(+0.73%) |
May 31, 2013 | 18.32 | 18.74 | 18.17 | 18.48 | 1,358,937 | +0.06(+0.33%) |
May 30, 2013 | 18.11 | 18.50 | 18.11 | 18.42 | 1,321,190 | +0.34(+1.89%) |
May 29, 2013 | 17.72 | 18.12 | 17.72 | 18.08 | 1,143,520 | +0.17(+0.94%) |
May 28, 2013 | 17.75 | 17.97 | 17.72 | 17.91 | 814,204 | +0.42(+2.43%) |
May 24, 2013 | 17.43 | 17.53 | 17.16 | 17.49 | 710,918 | -0.03(-0.18%) |
May 23, 2013 | 17.49 | 17.66 | 17.44 | 17.52 | 1,081,587 | -0.18(-1.04%) |
May 22, 2013 | 18.09 | 18.17 | 17.59 | 17.70 | 541,458 | -0.39(-2.17%) |
May 21, 2013 | 18.02 | 18.20 | 17.99 | 18.09 | 381,972 | +0.07(+0.41%) |
May 20, 2013 | 17.88 | 18.22 | 17.88 | 18.02 | 695,099 | +0.10(+0.58%) |
May 17, 2013 | 17.94 | 17.94 | 17.81 | 17.92 | 780,017 | +0.09(+0.50%) |
May 16, 2013 | 17.78 | 17.96 | 17.73 | 17.83 | 626,188 | -0.01(-0.08%) |
May 15, 2013 | 17.72 | 17.86 | 17.68 | 17.84 | 624,524 | +0.24(+1.38%) |
May 13, 2013 | 17.63 | 17.73 | 17.42 | 17.60 | 473,774 | -0.11(-0.65%) |
May 10, 2013 | 17.74 | 17.84 | 17.66 | 17.71 | 499,079 | -0.03(-0.16%) |
May 09, 2013 | 17.78 | 17.85 | 17.68 | 17.74 | 372,374 | -0.04(-0.21%) |
May 08, 2013 | 17.78 | 17.88 | 17.69 | 17.78 | 881,776 | -0.06(-0.34%) |
May 07, 2013 | 17.71 | 17.88 | 17.61 | 17.84 | 981,861 | +0.20(+1.12%) |
May 06, 2013 | 17.37 | 17.71 | 17.32 | 17.64 | 866,407 | +0.25(+1.45%) |
May 03, 2013 | 17.16 | 17.41 | 17.00 | 17.39 | 978,099 | +0.39(+2.31%) |
May 02, 2013 | 16.86 | 17.15 | 16.80 | 17.00 | 587,272 | +0.21(+1.23%) |