Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 20.12 | 20.17 | 20.01 | 20.06 | 0 | -0.04(-0.22%) |
Jul 30, 2013 | 19.93 | 20.18 | 19.81 | 20.10 | 0 | +0.32(+1.61%) |
Jul 29, 2013 | 19.80 | 19.96 | 19.53 | 19.79 | 0 | -0.06(-0.30%) |
Jul 26, 2013 | 19.98 | 20.30 | 19.79 | 19.84 | 0 | -0.28(-1.40%) |
Jul 25, 2013 | 20.00 | 20.26 | 19.84 | 20.13 | 0 | +0.02(+0.11%) |
Jul 24, 2013 | 20.36 | 20.43 | 20.05 | 20.10 | 0 | -0.12(-0.59%) |
Jul 23, 2013 | 20.53 | 20.53 | 20.13 | 20.22 | 0 | -0.20(-0.98%) |
Jul 22, 2013 | 20.25 | 20.47 | 20.19 | 20.42 | 0 | +0.02(+0.11%) |
Jul 19, 2013 | 20.46 | 20.46 | 20.11 | 20.40 | 0 | -0.07(-0.33%) |
Jul 18, 2013 | 20.54 | 20.56 | 20.36 | 20.47 | 0 | +0.03(+0.14%) |
Jul 17, 2013 | 20.37 | 20.52 | 20.30 | 20.44 | 67,587 | +0.22(+1.08%) |
Jul 16, 2013 | 20.36 | 20.36 | 20.20 | 20.22 | 0 | -0.13(-0.65%) |
Jul 15, 2013 | 20.23 | 20.39 | 20.21 | 20.35 | 0 | +0.12(+0.58%) |
Jul 12, 2013 | 20.27 | 20.38 | 20.17 | 20.23 | 0 | -0.01(-0.04%) |
Jul 11, 2013 | 20.37 | 20.38 | 20.13 | 20.24 | 0 | +0.04(+0.22%) |
Jul 10, 2013 | 20.06 | 20.28 | 20.06 | 20.20 | 0 | +0.10(+0.51%) |
Jul 09, 2013 | 20.20 | 20.18 | 20.04 | 20.09 | 0 | -0.05(-0.25%) |
Jul 08, 2013 | 20.31 | 20.43 | 20.05 | 20.15 | 106,091 | -0.09(-0.43%) |
Jul 05, 2013 | 20.45 | 20.45 | 20.06 | 20.23 | 0 | +0.05(+0.25%) |
Jul 03, 2013 | 20.04 | 20.31 | 20.04 | 20.18 | 0 | +0.11(+0.55%) |
Jul 02, 2013 | 20.19 | 20.45 | 19.78 | 20.07 | 0 | -0.08(-0.42%) |
Jul 01, 2013 | 19.85 | 20.42 | 19.77 | 20.16 | 0 | +0.44(+2.21%) |
Jun 28, 2013 | 19.04 | 19.87 | 18.88 | 19.72 | 340,232 | +0.67(+3.54%) |
Jun 27, 2013 | 18.95 | 19.06 | 18.90 | 19.05 | 0 | +0.24(+1.29%) |
Jun 26, 2013 | 19.07 | 19.07 | 18.80 | 18.80 | 0 | -0.10(-0.50%) |
Jun 25, 2013 | 19.00 | 19.06 | 18.74 | 18.90 | 0 | +0.08(+0.43%) |
Jun 24, 2013 | 18.73 | 19.02 | 18.66 | 18.82 | 0 | -0.11(-0.58%) |
Jun 21, 2013 | 19.11 | 19.11 | 18.54 | 18.93 | 423,692 | -0.10(-0.50%) |
Jun 20, 2013 | 19.16 | 19.53 | 18.90 | 19.02 | 0 | -0.34(-1.74%) |
Jun 19, 2013 | 19.83 | 19.83 | 19.25 | 19.36 | 0 | -0.42(-2.11%) |
Jun 18, 2013 | 19.38 | 19.84 | 19.36 | 19.78 | 0 | +0.42(+2.16%) |
Jun 17, 2013 | 19.54 | 19.66 | 19.14 | 19.36 | 0 | -0.01(-0.08%) |
Jun 14, 2013 | 19.67 | 19.67 | 19.34 | 19.38 | 0 | -0.29(-1.45%) |
Jun 13, 2013 | 19.44 | 19.72 | 19.44 | 19.66 | 65,283 | +0.21(+1.09%) |
Jun 12, 2013 | 19.73 | 19.84 | 19.29 | 19.45 | 85,682 | -0.12(-0.60%) |
Jun 11, 2013 | 19.41 | 19.73 | 19.41 | 19.57 | 61,002 | -0.08(-0.41%) |
Jun 10, 2013 | 19.76 | 19.76 | 19.49 | 19.65 | 0 | -0.15(-0.78%) |
Jun 07, 2013 | 19.80 | 20.02 | 19.36 | 19.80 | 0 | +0.54(+2.78%) |
Jun 06, 2013 | 19.18 | 19.51 | 19.07 | 19.27 | 155,393 | +0.14(+0.73%) |
Jun 05, 2013 | 19.40 | 19.81 | 19.11 | 19.13 | 0 | -0.34(-1.73%) |
Jun 04, 2013 | 19.78 | 19.79 | 19.41 | 19.46 | 0 | -0.34(-1.70%) |
Jun 03, 2013 | 19.40 | 19.83 | 19.27 | 19.80 | 121,643 | +0.44(+2.27%) |
May 31, 2013 | 19.71 | 19.81 | 19.35 | 19.36 | 74,212 | -0.45(-2.29%) |
May 30, 2013 | 19.57 | 19.94 | 19.38 | 19.82 | 48,082 | +0.23(+1.20%) |
May 29, 2013 | 19.56 | 19.76 | 19.34 | 19.58 | 42,058 | -0.04(-0.19%) |
May 28, 2013 | 19.70 | 19.80 | 19.43 | 19.62 | 83,998 | +0.18(+0.94%) |
May 24, 2013 | 19.21 | 19.66 | 19.07 | 19.43 | 0 | +0.18(+0.95%) |
May 23, 2013 | 19.02 | 19.36 | 18.81 | 19.25 | 0 | +0.03(+0.15%) |
May 22, 2013 | 19.60 | 19.79 | 19.11 | 19.22 | 0 | -0.36(-1.83%) |
May 21, 2013 | 19.76 | 19.85 | 19.43 | 19.58 | 0 | -0.15(-0.74%) |
May 20, 2013 | 19.43 | 19.82 | 19.38 | 19.73 | 0 | +0.18(+0.94%) |
May 17, 2013 | 19.24 | 19.60 | 19.24 | 19.54 | 0 | +0.44(+2.30%) |
May 16, 2013 | 19.10 | 19.34 | 19.02 | 19.10 | 99,266 | -0.09(-0.46%) |
May 15, 2013 | 19.02 | 19.26 | 18.97 | 19.19 | 0 | +0.34(+1.83%) |
May 13, 2013 | 19.04 | 19.30 | 18.78 | 18.85 | 0 | -0.22(-1.15%) |
May 10, 2013 | 19.10 | 19.26 | 19.01 | 19.07 | 0 | -0.01(-0.04%) |
May 09, 2013 | 18.66 | 19.32 | 18.53 | 19.07 | 0 | +0.38(+2.04%) |
May 08, 2013 | 18.82 | 18.91 | 18.52 | 18.69 | 0 | -0.16(-0.86%) |
May 07, 2013 | 18.87 | 18.88 | 18.57 | 18.85 | 0 | +0.03(+0.16%) |
May 06, 2013 | 18.48 | 18.83 | 18.38 | 18.83 | 0 | +0.34(+1.87%) |
May 03, 2013 | 18.01 | 18.50 | 17.78 | 18.48 | 0 | +0.70(+3.92%) |
May 02, 2013 | 17.61 | 17.82 | 17.31 | 17.78 | 0 | +0.30(+1.72%) |