Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 19.40 | 19.50 | 19.40 | 19.50 | 8,471 | +0.10(+0.52%) |
Jul 30, 2013 | 19.35 | 19.40 | 19.20 | 19.40 | 3,800 | +0.05(+0.26%) |
Jul 29, 2013 | 19.38 | 19.38 | 19.35 | 19.35 | 6,750 | -0.05(-0.26%) |
Jul 26, 2013 | 19.38 | 19.40 | 19.38 | 19.40 | 1,892 | +0.02(+0.10%) |
Jul 25, 2013 | 19.20 | 19.38 | 19.20 | 19.38 | 400 | -0.02(-0.10%) |
Jul 24, 2013 | 19.20 | 19.40 | 19.10 | 19.40 | 1,848 | +0.30(+1.57%) |
Jul 23, 2013 | 19.53 | 19.53 | 19.10 | 19.10 | 1,760 | -0.33(-1.70%) |
Jul 22, 2013 | 19.46 | 19.55 | 19.00 | 19.43 | 12,252 | +0.08(+0.41%) |
Jul 19, 2013 | 19.35 | 19.47 | 19.35 | 19.35 | 1,620 | -0.09(-0.49%) |
Jul 18, 2013 | 19.58 | 19.58 | 19.37 | 19.45 | 7,157 | -0.05(-0.28%) |
Jul 17, 2013 | 19.50 | 19.50 | 19.50 | 19.50 | 900 | +0.12(+0.62%) |
Jul 16, 2013 | 19.39 | 19.58 | 19.38 | 19.38 | 35,583 | -0.12(-0.62%) |
Jul 15, 2013 | 19.50 | 19.59 | 19.49 | 19.50 | 3,892 | +0.00(+0.00%) |
Jul 12, 2013 | 19.47 | 19.51 | 19.47 | 19.50 | 3,139 | +0.30(+1.56%) |
Jul 11, 2013 | 19.50 | 19.57 | 19.20 | 19.20 | 14,625 | -0.39(-1.99%) |
Jul 10, 2013 | 19.50 | 19.60 | 19.40 | 19.59 | 10,800 | +0.00(+0.00%) |
Jul 09, 2013 | 19.40 | 19.59 | 19.40 | 19.59 | 20,612 | +0.09(+0.46%) |
Jul 08, 2013 | 19.46 | 19.55 | 19.39 | 19.50 | 52,862 | +0.14(+0.72%) |
Jul 05, 2013 | 19.32 | 19.38 | 18.38 | 19.36 | 10,155 | +0.13(+0.68%) |
Jul 04, 2013 | 19.34 | 19.50 | 19.10 | 19.23 | 11,915 | -0.09(-0.47%) |
Jul 03, 2013 | 19.00 | 19.34 | 19.00 | 19.32 | 5,918 | +0.32(+1.68%) |
Jul 02, 2013 | 18.90 | 19.00 | 18.80 | 19.00 | 15,195 | +0.20(+1.06%) |
Jun 28, 2013 | 18.80 | 18.80 | 18.80 | 0 | -0.10(-0.53%) | |
Jun 27, 2013 | 18.75 | 18.90 | 18.71 | 18.90 | 5,500 | +0.15(+0.80%) |
Jun 26, 2013 | 18.61 | 18.75 | 18.61 | 18.75 | 2,413 | +0.25(+1.35%) |
Jun 25, 2013 | 18.49 | 18.75 | 18.49 | 18.50 | 19,604 | -0.04(-0.22%) |
Jun 24, 2013 | 18.30 | 18.65 | 18.10 | 18.54 | 11,950 | +0.09(+0.49%) |
Jun 21, 2013 | 18.36 | 18.70 | 18.36 | 18.45 | 5,225 | -0.25(-1.34%) |
Jun 20, 2013 | 18.44 | 18.74 | 18.39 | 18.70 | 144,530 | +0.10(+0.54%) |
Jun 19, 2013 | 18.65 | 18.70 | 18.56 | 18.60 | 45,373 | -0.10(-0.53%) |
Jun 18, 2013 | 18.68 | 18.70 | 18.65 | 18.70 | 53,605 | +0.11(+0.59%) |
Jun 17, 2013 | 18.53 | 18.69 | 18.53 | 18.59 | 28,509 | +0.00(+0.00%) |
Jun 14, 2013 | 18.41 | 18.59 | 18.41 | 18.59 | 1,105 | +0.23(+1.25%) |
Jun 13, 2013 | 18.71 | 18.71 | 18.33 | 18.36 | 4,503 | -0.29(-1.55%) |
Jun 12, 2013 | 19.15 | 19.15 | 18.42 | 18.65 | 8,170 | -0.79(-4.06%) |
Jun 11, 2013 | 19.08 | 19.44 | 19.08 | 19.44 | 74,226 | +0.08(+0.41%) |
Jun 10, 2013 | 19.45 | 19.45 | 19.20 | 19.36 | 7,352 | -0.14(-0.72%) |
Jun 07, 2013 | 19.42 | 19.50 | 19.35 | 19.50 | 133,398 | +0.08(+0.41%) |
Jun 06, 2013 | 19.59 | 19.59 | 19.35 | 19.42 | 35,162 | -0.09(-0.46%) |
Jun 05, 2013 | 19.40 | 19.51 | 19.35 | 19.51 | 10,212 | +0.12(+0.62%) |
Jun 04, 2013 | 19.30 | 19.55 | 19.30 | 19.39 | 23,142 | -0.02(-0.10%) |
Jun 03, 2013 | 19.40 | 19.50 | 19.38 | 19.41 | 27,215 | +0.02(+0.10%) |
May 31, 2013 | 19.44 | 19.44 | 19.35 | 19.39 | 6,181 | -0.01(-0.05%) |
May 30, 2013 | 19.10 | 19.47 | 19.04 | 19.40 | 59,076 | +0.36(+1.89%) |
May 29, 2013 | 19.15 | 19.20 | 19.01 | 19.04 | 9,930 | -0.01(-0.05%) |
May 28, 2013 | 19.17 | 19.17 | 19.00 | 19.05 | 1,340 | -0.12(-0.63%) |
May 27, 2013 | 19.19 | 19.19 | 19.17 | 19.17 | 300 | +0.18(+0.95%) |
May 24, 2013 | 19.04 | 19.18 | 18.95 | 18.99 | 16,145 | -0.01(-0.05%) |
May 23, 2013 | 19.06 | 19.06 | 19.00 | 19.00 | 7,141 | -0.15(-0.78%) |
May 22, 2013 | 19.00 | 19.15 | 19.00 | 19.15 | 17,251 | +0.18(+0.95%) |
May 21, 2013 | 18.84 | 19.00 | 18.84 | 18.97 | 5,349 | +0.17(+0.90%) |
May 17, 2013 | 18.80 | 18.80 | 18.80 | 0 | +0.18(+0.97%) | |
May 16, 2013 | 18.69 | 18.70 | 18.50 | 18.62 | 15,324 | +0.07(+0.38%) |
May 15, 2013 | 18.68 | 18.68 | 18.45 | 18.55 | 14,153 | +0.33(+1.81%) |
May 13, 2013 | 18.50 | 18.50 | 18.22 | 18.22 | 4,913 | -0.27(-1.46%) |
May 10, 2013 | 18.50 | 18.90 | 18.39 | 18.49 | 23,074 | +0.34(+1.87%) |
May 09, 2013 | 18.40 | 18.41 | 18.15 | 18.15 | 17,222 | -0.25(-1.36%) |
May 08, 2013 | 18.40 | 18.50 | 18.37 | 18.40 | 11,435 | -0.01(-0.05%) |
May 07, 2013 | 18.41 | 18.41 | 18.02 | 18.41 | 16,644 | -0.08(-0.43%) |
May 06, 2013 | 18.24 | 18.49 | 18.24 | 18.49 | 725 | +0.25(+1.37%) |
May 03, 2013 | 18.10 | 18.25 | 18.09 | 18.24 | 11,002 | +0.23(+1.28%) |
May 02, 2013 | 17.90 | 18.01 | 17.90 | 18.01 | 7,950 | +0.21(+1.18%) |