Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 19.10 | 19.15 | 17.95 | 18.31 | 1,114,582 | -1.15(-5.90%) |
Jul 30, 2013 | 19.57 | 19.95 | 19.28 | 19.46 | 2,776,702 | +0.03(+0.16%) |
Jul 29, 2013 | 19.62 | 19.62 | 19.20 | 19.43 | 137,060 | -0.19(-0.96%) |
Jul 26, 2013 | 19.61 | 19.75 | 19.48 | 19.62 | 129,704 | -0.10(-0.52%) |
Jul 25, 2013 | 19.46 | 19.76 | 19.41 | 19.72 | 277,891 | +0.22(+1.15%) |
Jul 24, 2013 | 19.94 | 20.00 | 19.38 | 19.50 | 688,974 | +0.32(+1.68%) |
Jul 23, 2013 | 19.25 | 19.31 | 19.10 | 19.18 | 41,354 | -0.09(-0.47%) |
Jul 22, 2013 | 19.10 | 19.41 | 19.06 | 19.27 | 48,747 | +0.13(+0.70%) |
Jul 19, 2013 | 19.04 | 19.27 | 18.94 | 19.13 | 127,763 | +0.07(+0.38%) |
Jul 18, 2013 | 19.06 | 19.30 | 18.99 | 19.06 | 74,622 | +0.07(+0.39%) |
Jul 17, 2013 | 18.82 | 19.05 | 18.70 | 18.99 | 74,631 | +0.27(+1.45%) |
Jul 16, 2013 | 18.85 | 18.93 | 18.69 | 18.71 | 58,058 | -0.17(-0.90%) |
Jul 15, 2013 | 18.64 | 18.96 | 18.57 | 18.88 | 78,080 | +0.21(+1.11%) |
Jul 12, 2013 | 18.62 | 18.78 | 18.62 | 18.68 | 60,685 | -0.01(-0.03%) |
Jul 11, 2013 | 18.22 | 18.73 | 18.19 | 18.68 | 121,503 | +0.63(+3.50%) |
Jul 10, 2013 | 17.99 | 18.08 | 17.88 | 18.05 | 83,816 | +0.12(+0.68%) |
Jul 09, 2013 | 17.61 | 18.01 | 17.55 | 17.93 | 62,044 | +0.38(+2.18%) |
Jul 08, 2013 | 17.75 | 17.83 | 17.44 | 17.55 | 138,250 | -0.13(-0.72%) |
Jul 05, 2013 | 17.91 | 17.91 | 17.29 | 17.68 | 67,082 | -0.03(-0.17%) |
Jul 03, 2013 | 17.83 | 17.83 | 17.55 | 17.71 | 108,131 | -0.16(-0.92%) |
Jul 02, 2013 | 17.83 | 17.97 | 17.68 | 17.87 | 102,476 | +0.08(+0.44%) |
Jul 01, 2013 | 18.08 | 18.18 | 17.67 | 17.79 | 179,540 | -0.13(-0.75%) |
Jun 28, 2013 | 18.22 | 18.24 | 17.92 | 17.92 | 141,926 | -0.29(-1.60%) |
Jun 27, 2013 | 17.85 | 18.22 | 17.74 | 18.22 | 104,347 | +0.43(+2.42%) |
Jun 26, 2013 | 17.89 | 18.03 | 17.74 | 17.78 | 62,853 | -0.01(-0.03%) |
Jun 25, 2013 | 17.86 | 17.94 | 17.70 | 17.79 | 154,400 | +0.08(+0.44%) |
Jun 24, 2013 | 17.63 | 18.14 | 17.41 | 17.71 | 216,955 | -0.14(-0.77%) |
Jun 21, 2013 | 18.06 | 18.15 | 17.60 | 17.85 | 308,030 | -0.01(-0.07%) |
Jun 20, 2013 | 18.34 | 18.34 | 17.78 | 17.86 | 181,203 | -0.61(-3.31%) |
Jun 19, 2013 | 19.05 | 19.13 | 18.36 | 18.47 | 150,898 | -0.54(-2.83%) |
Jun 18, 2013 | 18.72 | 19.18 | 18.69 | 19.01 | 106,103 | +0.37(+1.96%) |
Jun 17, 2013 | 18.71 | 18.89 | 18.56 | 18.65 | 131,379 | +0.01(+0.03%) |
Jun 14, 2013 | 18.86 | 19.04 | 18.55 | 18.64 | 119,775 | -0.24(-1.27%) |
Jun 13, 2013 | 18.40 | 18.93 | 17.49 | 18.88 | 280,764 | +0.28(+1.51%) |
Jun 12, 2013 | 18.86 | 19.02 | 18.59 | 18.60 | 126,621 | -0.29(-1.55%) |
Jun 11, 2013 | 18.96 | 19.08 | 18.77 | 18.89 | 107,228 | -0.22(-1.13%) |
Jun 10, 2013 | 18.95 | 19.22 | 18.80 | 19.11 | 95,739 | +0.23(+1.24%) |
Jun 07, 2013 | 19.20 | 19.20 | 18.78 | 18.87 | 131,655 | -0.25(-1.31%) |
Jun 06, 2013 | 18.96 | 19.18 | 18.79 | 19.13 | 168,130 | +0.10(+0.54%) |
Jun 05, 2013 | 19.56 | 19.58 | 19.01 | 19.02 | 112,973 | -0.49(-2.52%) |
Jun 04, 2013 | 20.04 | 20.14 | 19.51 | 19.52 | 176,984 | -0.57(-2.86%) |
Jun 03, 2013 | 20.05 | 20.14 | 19.84 | 20.09 | 187,318 | +0.13(+0.66%) |
May 31, 2013 | 19.61 | 20.22 | 19.45 | 19.96 | 2,523,190 | +0.47(+2.40%) |
May 30, 2013 | 19.88 | 19.98 | 19.32 | 19.49 | 217,087 | -0.39(-1.96%) |
May 29, 2013 | 19.90 | 19.95 | 19.44 | 19.88 | 114,833 | -0.14(-0.69%) |
May 28, 2013 | 20.24 | 20.28 | 19.81 | 20.02 | 130,115 | -0.02(-0.12%) |
May 24, 2013 | 19.76 | 20.18 | 19.71 | 20.04 | 99,039 | +0.17(+0.84%) |
May 23, 2013 | 19.94 | 20.11 | 18.43 | 19.87 | 139,771 | -0.25(-1.22%) |
May 22, 2013 | 20.23 | 20.51 | 19.89 | 20.12 | 181,087 | -0.15(-0.74%) |
May 21, 2013 | 20.07 | 20.33 | 20.06 | 20.27 | 176,088 | +0.14(+0.71%) |
May 20, 2013 | 19.68 | 20.15 | 19.53 | 20.13 | 143,605 | +0.45(+2.28%) |
May 17, 2013 | 19.83 | 20.01 | 19.48 | 19.68 | 197,545 | -0.05(-0.27%) |
May 16, 2013 | 19.27 | 20.11 | 19.19 | 19.73 | 383,347 | +0.58(+3.03%) |
May 15, 2013 | 18.85 | 19.22 | 18.81 | 19.15 | 161,495 | +0.41(+2.21%) |
May 13, 2013 | 18.94 | 18.95 | 18.66 | 18.74 | 96,587 | -0.16(-0.86%) |
May 10, 2013 | 18.78 | 19.07 | 18.78 | 18.90 | 48,925 | +0.04(+0.22%) |
May 09, 2013 | 18.71 | 18.86 | 18.61 | 18.86 | 109,551 | +0.07(+0.38%) |
May 08, 2013 | 18.73 | 18.79 | 18.57 | 18.78 | 147,000 | +0.06(+0.32%) |
May 07, 2013 | 18.49 | 18.72 | 18.31 | 18.72 | 134,170 | +0.31(+1.66%) |
May 06, 2013 | 18.21 | 18.46 | 18.19 | 18.42 | 68,490 | +0.25(+1.35%) |
May 03, 2013 | 18.28 | 18.26 | 18.08 | 18.17 | 78,590 | +0.08(+0.43%) |
May 02, 2013 | 17.66 | 18.18 | 17.64 | 18.10 | 160,391 | +0.49(+2.79%) |