Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 19.06 | 19.14 | 18.81 | 18.83 | 354,847 | -0.24(-1.26%) |
Jul 30, 2013 | 19.10 | 19.23 | 19.05 | 19.07 | 426,171 | +0.04(+0.19%) |
Jul 29, 2013 | 19.09 | 19.12 | 18.90 | 19.04 | 382,533 | -0.05(-0.24%) |
Jul 26, 2013 | 19.40 | 19.43 | 18.93 | 19.08 | 597,275 | -0.35(-1.81%) |
Jul 25, 2013 | 19.36 | 19.46 | 19.29 | 19.43 | 278,637 | +0.06(+0.33%) |
Jul 24, 2013 | 19.29 | 19.42 | 19.27 | 19.37 | 453,484 | +0.13(+0.67%) |
Jul 23, 2013 | 19.50 | 19.55 | 19.21 | 19.24 | 545,135 | -0.22(-1.14%) |
Jul 22, 2013 | 19.38 | 19.57 | 19.33 | 19.46 | 576,154 | +0.12(+0.62%) |
Jul 19, 2013 | 19.13 | 19.36 | 19.13 | 19.34 | 271,652 | +0.18(+0.92%) |
Jul 18, 2013 | 19.19 | 19.37 | 19.13 | 19.17 | 377,246 | +0.05(+0.24%) |
Jul 17, 2013 | 19.14 | 19.23 | 19.05 | 19.12 | 325,790 | -0.01(-0.05%) |
Jul 16, 2013 | 19.26 | 19.32 | 19.07 | 19.13 | 582,069 | -0.18(-0.91%) |
Jul 15, 2013 | 19.58 | 19.67 | 19.23 | 19.30 | 1,870,507 | -0.27(-1.37%) |
Jul 12, 2013 | 19.27 | 19.66 | 19.18 | 19.57 | 1,105,240 | +0.39(+2.02%) |
Jul 11, 2013 | 18.93 | 19.25 | 18.93 | 19.18 | 566,011 | +0.41(+2.16%) |
Jul 10, 2013 | 18.86 | 18.93 | 18.67 | 18.78 | 689,986 | +0.00(+0.00%) |
Jul 09, 2013 | 18.79 | 18.87 | 18.67 | 18.78 | 554,389 | +0.14(+0.74%) |
Jul 08, 2013 | 18.33 | 18.69 | 18.32 | 18.64 | 806,500 | +0.38(+2.07%) |
Jul 05, 2013 | 18.40 | 18.40 | 18.17 | 18.26 | 459,676 | -0.01(-0.05%) |
Jul 03, 2013 | 18.16 | 18.38 | 18.06 | 18.27 | 327,358 | +0.09(+0.51%) |
Jul 02, 2013 | 18.44 | 18.59 | 18.14 | 18.18 | 898,800 | -0.23(-1.25%) |
Jul 01, 2013 | 17.98 | 18.74 | 17.97 | 18.41 | 1,242,524 | +0.64(+3.59%) |
Jun 28, 2013 | 18.33 | 18.43 | 17.77 | 17.77 | 3,015,541 | -0.29(-1.59%) |
Jun 26, 2013 | 18.03 | 18.19 | 17.94 | 18.06 | 744,432 | +0.15(+0.83%) |
Jun 25, 2013 | 17.97 | 18.10 | 17.86 | 17.91 | 664,807 | +0.02(+0.10%) |
Jun 24, 2013 | 17.67 | 18.09 | 17.60 | 17.89 | 940,543 | +0.11(+0.62%) |
Jun 21, 2013 | 17.61 | 17.84 | 17.28 | 17.78 | 3,430,068 | +0.25(+1.42%) |
Jun 20, 2013 | 17.86 | 17.87 | 17.51 | 17.53 | 881,193 | -0.41(-2.27%) |
Jun 19, 2013 | 18.19 | 18.25 | 17.92 | 17.94 | 785,407 | -0.20(-1.12%) |
Jun 18, 2013 | 18.53 | 18.68 | 18.13 | 18.14 | 1,611,990 | -0.42(-2.24%) |
Jun 17, 2013 | 17.42 | 18.70 | 17.42 | 18.56 | 3,519,375 | +1.16(+6.69%) |
Jun 14, 2013 | 17.42 | 17.51 | 17.33 | 17.39 | 516,047 | -0.09(-0.53%) |
Jun 13, 2013 | 17.48 | 17.54 | 17.39 | 17.48 | 494,710 | +0.03(+0.16%) |
Jun 12, 2013 | 17.69 | 17.70 | 17.39 | 17.46 | 541,194 | -0.21(-1.20%) |
Jun 11, 2013 | 17.71 | 17.82 | 17.60 | 17.67 | 557,039 | -0.17(-0.93%) |
Jun 10, 2013 | 18.18 | 18.21 | 17.84 | 17.84 | 713,933 | -0.35(-1.93%) |
Jun 07, 2013 | 17.93 | 18.21 | 17.79 | 18.19 | 690,117 | +0.27(+1.50%) |
Jun 06, 2013 | 17.84 | 17.95 | 17.78 | 17.92 | 836,025 | +0.07(+0.41%) |
Jun 05, 2013 | 17.96 | 18.00 | 17.84 | 17.84 | 839,697 | -0.12(-0.67%) |
Jun 04, 2013 | 17.98 | 18.08 | 17.90 | 17.96 | 772,204 | -0.02(-0.10%) |
Jun 03, 2013 | 17.88 | 18.07 | 17.81 | 17.98 | 940,374 | +0.11(+0.62%) |
May 31, 2013 | 17.98 | 18.12 | 17.85 | 17.87 | 716,425 | -0.17(-0.92%) |
May 30, 2013 | 18.03 | 18.13 | 17.96 | 18.04 | 483,884 | +0.03(+0.15%) |
May 29, 2013 | 18.07 | 18.15 | 17.93 | 18.01 | 501,623 | -0.16(-0.86%) |
May 28, 2013 | 17.96 | 18.21 | 17.96 | 18.17 | 578,401 | +0.31(+1.76%) |
May 24, 2013 | 17.74 | 17.86 | 17.54 | 17.85 | 264,800 | +0.02(+0.10%) |
May 23, 2013 | 17.78 | 17.91 | 17.66 | 17.84 | 313,092 | -0.01(-0.05%) |
May 22, 2013 | 17.96 | 18.19 | 17.74 | 17.84 | 1,211,582 | -0.11(-0.62%) |
May 21, 2013 | 17.99 | 18.15 | 17.92 | 17.96 | 987,120 | -0.06(-0.36%) |
May 20, 2013 | 17.97 | 18.12 | 17.97 | 18.02 | 458,529 | -0.01(-0.05%) |
May 17, 2013 | 17.92 | 18.03 | 17.85 | 18.03 | 458,764 | +0.16(+0.88%) |
May 16, 2013 | 17.96 | 18.01 | 17.84 | 17.87 | 627,209 | -0.06(-0.36%) |
May 15, 2013 | 17.90 | 17.98 | 17.86 | 17.94 | 655,895 | +0.03(+0.15%) |
May 13, 2013 | 17.89 | 17.97 | 17.77 | 17.91 | 424,852 | +0.03(+0.15%) |
May 10, 2013 | 17.84 | 17.96 | 17.77 | 17.88 | 435,653 | +0.06(+0.31%) |
May 09, 2013 | 18.04 | 18.11 | 17.78 | 17.83 | 482,965 | -0.22(-1.23%) |
May 08, 2013 | 17.92 | 18.07 | 17.75 | 18.05 | 932,824 | +0.14(+0.77%) |
May 07, 2013 | 17.83 | 17.96 | 17.78 | 17.91 | 979,289 | +0.08(+0.47%) |
May 06, 2013 | 17.62 | 17.91 | 17.58 | 17.83 | 867,139 | +0.02(+0.10%) |
May 03, 2013 | 17.71 | 17.89 | 17.60 | 17.81 | 741,157 | +0.21(+1.21%) |
May 02, 2013 | 17.44 | 17.65 | 17.12 | 17.60 | 869,264 | +0.62(+3.65%) |