Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 19.49 | 19.86 | 19.19 | 19.61 | 142,059 | +0.10(+0.51%) |
Jul 30, 2013 | 19.54 | 19.58 | 19.47 | 19.51 | 45,225 | -0.11(-0.56%) |
Jul 29, 2013 | 19.75 | 19.75 | 19.61 | 19.62 | 53,902 | -0.17(-0.86%) |
Jul 26, 2013 | 19.79 | 19.87 | 19.45 | 19.79 | 75,612 | -0.17(-0.85%) |
Jul 25, 2013 | 19.90 | 20.02 | 19.87 | 19.96 | 61,774 | +0.04(+0.20%) |
Jul 24, 2013 | 20.08 | 20.09 | 19.78 | 19.92 | 68,920 | -0.32(-1.58%) |
Jul 23, 2013 | 20.03 | 20.26 | 19.98 | 20.24 | 98,848 | -0.01(-0.05%) |
Jul 22, 2013 | 20.24 | 20.36 | 20.02 | 20.25 | 167,615 | +0.94(+4.87%) |
Jul 19, 2013 | 19.30 | 19.32 | 19.21 | 19.31 | 85,965 | +0.14(+0.73%) |
Jul 18, 2013 | 19.25 | 19.32 | 19.03 | 19.17 | 100,807 | +0.02(+0.10%) |
Jul 17, 2013 | 19.83 | 19.90 | 19.06 | 19.15 | 101,316 | -0.65(-3.28%) |
Jul 16, 2013 | 19.74 | 19.82 | 19.71 | 19.80 | 66,710 | +0.05(+0.25%) |
Jul 15, 2013 | 19.62 | 19.77 | 19.62 | 19.75 | 53,541 | +0.06(+0.30%) |
Jul 12, 2013 | 19.68 | 19.73 | 19.58 | 19.69 | 145,241 | -0.27(-1.35%) |
Jul 11, 2013 | 19.82 | 19.96 | 19.68 | 19.96 | 183,734 | +1.02(+5.39%) |
Jul 10, 2013 | 19.05 | 19.18 | 18.92 | 18.94 | 108,561 | -0.08(-0.42%) |
Jul 09, 2013 | 19.00 | 19.04 | 18.94 | 19.02 | 105,961 | +0.16(+0.85%) |
Jul 08, 2013 | 18.86 | 18.94 | 18.85 | 18.86 | 87,994 | +0.22(+1.18%) |
Jul 05, 2013 | 18.82 | 18.82 | 18.50 | 18.64 | 125,363 | -0.80(-4.12%) |
Jul 03, 2013 | 19.31 | 19.63 | 19.31 | 19.44 | 78,488 | +0.31(+1.62%) |
Jul 02, 2013 | 19.45 | 19.45 | 19.06 | 19.13 | 84,231 | -0.27(-1.39%) |
Jul 01, 2013 | 19.44 | 19.58 | 19.29 | 19.40 | 107,337 | -0.02(-0.10%) |
Jun 28, 2013 | 18.38 | 19.43 | 18.38 | 19.42 | 268,477 | +1.09(+5.95%) |
Jun 26, 2013 | 18.69 | 18.73 | 18.30 | 18.33 | 313,040 | -1.04(-5.37%) |
Jun 25, 2013 | 19.46 | 19.56 | 19.33 | 19.37 | 126,352 | -0.05(-0.26%) |
Jun 24, 2013 | 19.51 | 19.63 | 19.26 | 19.42 | 259,953 | -0.42(-2.12%) |
Jun 21, 2013 | 19.76 | 19.90 | 19.62 | 19.84 | 189,400 | +0.42(+2.16%) |
Jun 20, 2013 | 19.67 | 19.93 | 19.41 | 19.42 | 690,052 | -1.69(-8.01%) |
Jun 19, 2013 | 21.45 | 21.56 | 21.02 | 21.11 | 101,177 | -0.27(-1.26%) |
Jun 18, 2013 | 21.51 | 21.58 | 21.29 | 21.38 | 275,226 | -0.23(-1.06%) |
Jun 17, 2013 | 21.62 | 21.69 | 21.55 | 21.61 | 73,387 | -0.22(-1.01%) |
Jun 14, 2013 | 21.91 | 21.91 | 21.72 | 21.83 | 118,836 | +0.27(+1.25%) |
Jun 13, 2013 | 21.46 | 21.69 | 21.35 | 21.56 | 126,853 | +0.04(+0.19%) |
Jun 12, 2013 | 21.45 | 21.77 | 21.45 | 21.52 | 93,749 | +0.10(+0.47%) |
Jun 11, 2013 | 21.30 | 21.55 | 21.26 | 21.42 | 173,123 | -0.25(-1.15%) |
Jun 10, 2013 | 21.57 | 21.84 | 21.49 | 21.67 | 179,049 | +0.29(+1.36%) |
Jun 07, 2013 | 21.77 | 21.94 | 21.34 | 21.38 | 440,123 | -1.06(-4.72%) |
Jun 06, 2013 | 22.27 | 22.64 | 22.19 | 22.44 | 182,692 | +0.17(+0.76%) |
Jun 05, 2013 | 22.31 | 22.53 | 22.23 | 22.27 | 99,752 | -0.04(-0.18%) |
Jun 04, 2013 | 22.20 | 22.31 | 22.06 | 22.31 | 108,218 | -0.17(-0.76%) |
Jun 03, 2013 | 22.15 | 22.69 | 22.09 | 22.48 | 282,639 | +0.52(+2.37%) |
May 31, 2013 | 22.11 | 22.18 | 21.94 | 21.96 | 181,652 | -0.53(-2.36%) |
May 30, 2013 | 22.68 | 22.85 | 22.45 | 22.49 | 232,211 | +0.27(+1.22%) |
May 29, 2013 | 22.13 | 22.25 | 22.05 | 22.22 | 130,615 | +0.17(+0.77%) |
May 28, 2013 | 22.15 | 22.37 | 21.93 | 22.05 | 228,439 | -0.08(-0.36%) |
May 24, 2013 | 22.13 | 22.32 | 22.10 | 22.13 | 76,613 | -0.26(-1.16%) |
May 23, 2013 | 22.28 | 22.43 | 21.98 | 22.39 | 195,262 | +0.36(+1.63%) |
May 22, 2013 | 22.47 | 23.08 | 21.97 | 22.03 | 535,129 | -0.11(-0.50%) |
May 21, 2013 | 22.01 | 22.36 | 21.84 | 22.14 | 305,637 | -0.63(-2.77%) |
May 20, 2013 | 21.45 | 23.00 | 21.30 | 22.77 | 492,028 | +0.84(+3.82%) |
May 17, 2013 | 22.35 | 22.42 | 21.92 | 21.93 | 309,887 | -0.54(-2.40%) |
May 16, 2013 | 22.22 | 22.56 | 22.18 | 22.47 | 169,775 | +0.21(+0.94%) |
May 15, 2013 | 22.69 | 22.77 | 22.25 | 22.26 | 873,217 | -1.11(-4.75%) |
May 13, 2013 | 23.51 | 23.55 | 23.35 | 23.37 | 127,595 | -0.16(-0.68%) |
May 10, 2013 | 23.04 | 23.56 | 22.92 | 23.53 | 274,901 | +0.09(+0.38%) |
May 09, 2013 | 23.50 | 23.70 | 23.30 | 23.44 | 154,954 | -0.21(-0.89%) |
May 08, 2013 | 23.62 | 23.74 | 23.42 | 23.65 | 162,038 | -0.03(-0.11%) |
May 07, 2013 | 23.34 | 23.70 | 23.24 | 23.68 | 198,742 | -0.06(-0.27%) |
May 06, 2013 | 23.79 | 23.82 | 23.62 | 23.74 | 140,585 | -0.08(-0.34%) |
May 03, 2013 | 23.65 | 23.86 | 23.58 | 23.82 | 317,804 | +0.26(+1.10%) |
May 02, 2013 | 23.72 | 23.81 | 23.48 | 23.56 | 172,455 | +0.16(+0.68%) |