Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 19.56 | 19.62 | 18.39 | 18.76 | 1,088,141 | -1.18(-5.90%) |
Jul 30, 2013 | 20.05 | 20.43 | 19.75 | 19.93 | 2,710,832 | +0.03(+0.16%) |
Jul 29, 2013 | 20.10 | 20.10 | 19.67 | 19.90 | 133,808 | -0.19(-0.96%) |
Jul 26, 2013 | 20.08 | 20.23 | 19.95 | 20.10 | 126,628 | -0.11(-0.52%) |
Jul 25, 2013 | 19.93 | 20.24 | 19.88 | 20.20 | 271,299 | +0.23(+1.15%) |
Jul 24, 2013 | 20.42 | 20.49 | 19.85 | 19.97 | 672,630 | +0.33(+1.68%) |
Jul 23, 2013 | 19.71 | 19.78 | 19.57 | 19.64 | 40,373 | -0.09(-0.47%) |
Jul 22, 2013 | 19.57 | 19.88 | 19.52 | 19.73 | 47,590 | +0.14(+0.70%) |
Jul 19, 2013 | 19.50 | 19.74 | 19.40 | 19.60 | 124,732 | +0.07(+0.38%) |
Jul 18, 2013 | 19.52 | 19.77 | 19.45 | 19.52 | 72,851 | +0.08(+0.39%) |
Jul 17, 2013 | 19.28 | 19.52 | 19.15 | 19.45 | 72,861 | +0.28(+1.45%) |
Jul 16, 2013 | 19.31 | 19.39 | 19.14 | 19.17 | 56,681 | -0.17(-0.90%) |
Jul 15, 2013 | 19.09 | 19.42 | 19.03 | 19.34 | 76,228 | +0.21(+1.11%) |
Jul 12, 2013 | 19.08 | 19.24 | 19.08 | 19.13 | 59,246 | -0.01(-0.03%) |
Jul 11, 2013 | 18.66 | 19.19 | 18.63 | 19.14 | 118,620 | +0.65(+3.50%) |
Jul 10, 2013 | 18.42 | 18.52 | 18.31 | 18.49 | 81,828 | +0.12(+0.68%) |
Jul 09, 2013 | 18.04 | 18.45 | 17.97 | 18.37 | 60,572 | +0.39(+2.18%) |
Jul 08, 2013 | 18.18 | 18.27 | 17.87 | 17.97 | 134,971 | -0.13(-0.72%) |
Jul 05, 2013 | 18.35 | 18.35 | 17.71 | 18.10 | 65,491 | -0.03(-0.17%) |
Jul 03, 2013 | 18.27 | 18.27 | 17.97 | 18.14 | 105,566 | -0.17(-0.92%) |
Jul 02, 2013 | 18.27 | 18.41 | 18.10 | 18.30 | 100,045 | +0.08(+0.44%) |
Jul 01, 2013 | 18.52 | 18.62 | 18.10 | 18.22 | 175,281 | -0.14(-0.75%) |
Jun 28, 2013 | 18.66 | 18.69 | 18.35 | 18.36 | 138,559 | -0.30(-1.60%) |
Jun 27, 2013 | 18.28 | 18.66 | 18.17 | 18.66 | 101,871 | +0.44(+2.42%) |
Jun 26, 2013 | 18.32 | 18.47 | 18.17 | 18.22 | 61,362 | -0.01(-0.03%) |
Jun 25, 2013 | 18.30 | 18.38 | 18.12 | 18.22 | 150,737 | +0.08(+0.44%) |
Jun 24, 2013 | 18.06 | 18.58 | 17.84 | 18.14 | 211,808 | -0.14(-0.77%) |
Jun 21, 2013 | 18.50 | 18.59 | 18.03 | 18.28 | 300,723 | -0.01(-0.07%) |
Jun 20, 2013 | 18.78 | 18.78 | 18.21 | 18.30 | 176,904 | -0.63(-3.31%) |
Jun 19, 2013 | 19.52 | 19.60 | 18.81 | 18.92 | 147,318 | -0.55(-2.83%) |
Jun 18, 2013 | 19.17 | 19.65 | 19.14 | 19.47 | 103,586 | +0.37(+1.96%) |
Jun 17, 2013 | 19.17 | 19.35 | 19.01 | 19.10 | 128,262 | +0.01(+0.03%) |
Jun 14, 2013 | 19.32 | 19.50 | 19.00 | 19.09 | 116,933 | -0.25(-1.27%) |
Jun 13, 2013 | 18.85 | 19.39 | 17.91 | 19.34 | 274,104 | +0.29(+1.51%) |
Jun 12, 2013 | 19.32 | 19.49 | 19.05 | 19.05 | 123,618 | -0.30(-1.55%) |
Jun 11, 2013 | 19.43 | 19.54 | 19.23 | 19.35 | 104,684 | -0.22(-1.13%) |
Jun 10, 2013 | 19.41 | 19.69 | 19.25 | 19.57 | 93,468 | +0.24(+1.24%) |
Jun 07, 2013 | 19.67 | 19.67 | 19.24 | 19.33 | 128,532 | -0.26(-1.31%) |
Jun 06, 2013 | 19.42 | 19.65 | 19.25 | 19.59 | 164,142 | +0.10(+0.54%) |
Jun 05, 2013 | 20.04 | 20.06 | 19.47 | 19.49 | 110,293 | -0.50(-2.52%) |
Jun 04, 2013 | 20.53 | 20.63 | 19.98 | 19.99 | 172,786 | -0.59(-2.86%) |
Jun 03, 2013 | 20.54 | 20.63 | 20.33 | 20.58 | 182,874 | +0.13(+0.66%) |
May 31, 2013 | 20.09 | 20.71 | 19.92 | 20.44 | 2,463,333 | +0.48(+2.40%) |
May 30, 2013 | 20.36 | 20.46 | 19.79 | 19.96 | 211,937 | -0.40(-1.96%) |
May 29, 2013 | 20.38 | 20.43 | 19.91 | 20.36 | 112,109 | -0.14(-0.69%) |
May 28, 2013 | 20.73 | 20.77 | 20.30 | 20.50 | 127,028 | -0.02(-0.12%) |
May 24, 2013 | 20.24 | 20.67 | 20.19 | 20.53 | 96,689 | +0.17(+0.84%) |
May 23, 2013 | 20.43 | 20.60 | 18.87 | 20.36 | 136,455 | -0.25(-1.22%) |
May 22, 2013 | 20.72 | 21.01 | 20.38 | 20.61 | 176,792 | -0.15(-0.74%) |
May 21, 2013 | 20.55 | 20.82 | 20.55 | 20.76 | 171,910 | +0.15(+0.71%) |
May 20, 2013 | 20.16 | 20.64 | 20.00 | 20.62 | 140,198 | +0.46(+2.28%) |
May 17, 2013 | 20.31 | 20.49 | 19.95 | 20.16 | 192,859 | -0.06(-0.27%) |
May 16, 2013 | 19.74 | 20.60 | 19.66 | 20.21 | 374,253 | +0.59(+3.03%) |
May 15, 2013 | 19.31 | 19.69 | 19.26 | 19.62 | 157,664 | +0.42(+2.21%) |
May 13, 2013 | 19.40 | 19.41 | 19.11 | 19.19 | 94,296 | -0.17(-0.86%) |
May 10, 2013 | 19.24 | 19.53 | 19.24 | 19.36 | 47,764 | +0.04(+0.22%) |
May 09, 2013 | 19.16 | 19.32 | 19.06 | 19.31 | 106,952 | +0.07(+0.38%) |
May 08, 2013 | 19.19 | 19.25 | 19.02 | 19.24 | 143,513 | +0.06(+0.32%) |
May 07, 2013 | 18.93 | 19.18 | 18.75 | 19.18 | 130,987 | +0.31(+1.66%) |
May 06, 2013 | 18.65 | 18.91 | 18.63 | 18.87 | 66,865 | +0.25(+1.35%) |
May 03, 2013 | 18.73 | 18.71 | 18.52 | 18.62 | 76,725 | +0.08(+0.43%) |
May 02, 2013 | 18.09 | 18.62 | 18.07 | 18.54 | 156,587 | +0.50(+2.79%) |