Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 20.62 | 20.83 | 20.62 | 20.72 | 0 | +0.10(+0.49%) |
Jul 30, 2013 | 20.43 | 20.66 | 20.43 | 20.62 | 0 | +0.25(+1.21%) |
Jul 29, 2013 | 20.43 | 20.53 | 20.33 | 20.37 | 0 | -0.13(-0.64%) |
Jul 26, 2013 | 20.51 | 20.51 | 20.39 | 20.50 | 0 | -0.16(-0.79%) |
Jul 25, 2013 | 20.55 | 20.68 | 20.43 | 20.66 | 0 | +0.11(+0.51%) |
Jul 24, 2013 | 21.01 | 21.04 | 20.54 | 20.56 | 0 | -0.39(-1.87%) |
Jul 23, 2013 | 21.09 | 21.23 | 20.91 | 20.95 | 0 | -0.06(-0.29%) |
Jul 22, 2013 | 21.05 | 21.09 | 20.94 | 21.01 | 0 | -0.04(-0.20%) |
Jul 19, 2013 | 21.01 | 21.06 | 20.89 | 21.05 | 0 | -0.05(-0.26%) |
Jul 18, 2013 | 21.21 | 21.29 | 21.04 | 21.11 | 0 | -0.19(-0.88%) |
Jul 17, 2013 | 21.28 | 21.37 | 21.23 | 21.29 | 293,021 | +0.02(+0.08%) |
Jul 16, 2013 | 21.23 | 21.36 | 21.18 | 21.28 | 0 | +0.08(+0.39%) |
Jul 15, 2013 | 21.25 | 21.25 | 21.16 | 21.20 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 21.15 | 21.24 | 21.10 | 21.20 | 0 | +0.12(+0.55%) |
Jul 11, 2013 | 20.97 | 21.10 | 20.86 | 21.08 | 0 | +0.45(+2.17%) |
Jul 10, 2013 | 20.41 | 20.67 | 20.41 | 20.63 | 0 | +0.21(+1.03%) |
Jul 09, 2013 | 20.40 | 20.47 | 20.34 | 20.42 | 0 | +0.22(+1.07%) |
Jul 08, 2013 | 20.70 | 20.70 | 20.15 | 20.20 | 0 | -0.41(-2.00%) |
Jul 05, 2013 | 20.53 | 20.64 | 20.41 | 20.62 | 0 | +0.26(+1.30%) |
Jul 03, 2013 | 20.19 | 20.44 | 20.19 | 20.35 | 0 | +0.09(+0.46%) |
Jul 02, 2013 | 20.21 | 20.46 | 20.13 | 20.26 | 0 | +0.03(+0.14%) |
Jul 01, 2013 | 20.35 | 20.46 | 20.22 | 20.23 | 0 | -0.03(-0.13%) |
Jun 28, 2013 | 20.21 | 20.39 | 20.03 | 20.26 | 627,970 | +0.07(+0.35%) |
Jun 27, 2013 | 20.26 | 20.35 | 20.18 | 20.18 | 0 | +0.07(+0.35%) |
Jun 26, 2013 | 20.28 | 20.31 | 20.00 | 20.11 | 0 | +0.06(+0.30%) |
Jun 25, 2013 | 19.82 | 20.10 | 19.75 | 20.05 | 0 | +0.48(+2.44%) |
Jun 24, 2013 | 19.86 | 19.86 | 19.43 | 19.58 | 0 | -0.43(-2.14%) |
Jun 21, 2013 | 20.13 | 20.13 | 19.75 | 20.00 | 321,731 | +0.09(+0.43%) |
Jun 20, 2013 | 20.31 | 20.32 | 19.88 | 19.92 | 0 | -0.65(-3.16%) |
Jun 19, 2013 | 20.83 | 20.90 | 20.56 | 20.57 | 0 | -0.25(-1.18%) |
Jun 18, 2013 | 20.57 | 20.83 | 20.57 | 20.81 | 0 | +0.34(+1.65%) |
Jun 17, 2013 | 20.43 | 20.61 | 20.38 | 20.48 | 0 | +0.29(+1.45%) |
Jun 14, 2013 | 20.31 | 20.37 | 20.15 | 20.18 | 0 | -0.08(-0.41%) |
Jun 13, 2013 | 19.85 | 20.29 | 19.81 | 20.26 | 404,029 | +0.41(+2.04%) |
Jun 12, 2013 | 20.28 | 20.32 | 19.84 | 19.86 | 360,244 | -0.23(-1.16%) |
Jun 11, 2013 | 20.38 | 20.40 | 20.08 | 20.09 | 1,350,112 | -0.46(-2.25%) |
Jun 10, 2013 | 20.47 | 20.58 | 20.39 | 20.55 | 0 | +0.12(+0.61%) |
Jun 07, 2013 | 20.25 | 20.46 | 20.12 | 20.43 | 0 | +0.30(+1.49%) |
Jun 06, 2013 | 20.18 | 20.30 | 19.96 | 20.13 | 0 | -0.03(-0.14%) |
Jun 05, 2013 | 20.41 | 20.44 | 20.15 | 20.16 | 0 | -0.31(-1.53%) |
Jun 04, 2013 | 20.47 | 20.69 | 20.41 | 20.47 | 588,303 | +0.09(+0.45%) |
Jun 03, 2013 | 20.40 | 20.56 | 20.15 | 20.38 | 555,472 | +0.07(+0.36%) |
May 31, 2013 | 20.48 | 20.62 | 20.31 | 20.31 | 1,841,221 | -0.27(-1.32%) |
May 30, 2013 | 20.36 | 20.65 | 20.33 | 20.58 | 0 | +0.31(+1.54%) |
May 29, 2013 | 20.08 | 20.33 | 20.06 | 20.26 | 225,443 | +0.08(+0.38%) |
May 28, 2013 | 20.22 | 20.34 | 20.14 | 20.19 | 477,957 | +0.18(+0.91%) |
May 24, 2013 | 19.96 | 20.01 | 19.81 | 20.01 | 0 | -0.01(-0.03%) |
May 23, 2013 | 19.72 | 20.04 | 19.67 | 20.01 | 0 | +0.00(+0.02%) |
May 22, 2013 | 20.41 | 20.54 | 19.92 | 20.01 | 0 | -0.32(-1.58%) |
May 21, 2013 | 20.35 | 20.39 | 20.30 | 20.33 | 0 | -0.00(-0.02%) |
May 20, 2013 | 20.38 | 20.45 | 20.30 | 20.33 | 0 | -0.04(-0.19%) |
May 17, 2013 | 20.22 | 20.39 | 20.18 | 20.37 | 0 | +0.26(+1.28%) |
May 16, 2013 | 20.29 | 20.36 | 20.10 | 20.11 | 332,519 | -0.14(-0.71%) |
May 15, 2013 | 20.05 | 20.33 | 20.05 | 20.26 | 0 | +0.29(+1.44%) |
May 13, 2013 | 20.07 | 20.14 | 19.95 | 19.97 | 0 | -0.19(-0.96%) |
May 10, 2013 | 20.01 | 20.18 | 20.01 | 20.17 | 0 | +0.18(+0.88%) |
May 09, 2013 | 19.87 | 20.08 | 19.81 | 19.99 | 0 | +0.15(+0.74%) |
May 08, 2013 | 19.65 | 19.90 | 19.65 | 19.84 | 0 | +0.21(+1.07%) |
May 07, 2013 | 19.72 | 19.72 | 19.53 | 19.63 | 0 | +0.02(+0.08%) |
May 06, 2013 | 19.60 | 19.72 | 19.54 | 19.62 | 0 | +0.15(+0.79%) |
May 03, 2013 | 19.51 | 19.63 | 19.46 | 19.46 | 0 | +0.15(+0.78%) |
May 02, 2013 | 19.22 | 19.35 | 19.08 | 19.31 | 0 | +0.25(+1.32%) |