Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 20.52 | 20.63 | 20.42 | 20.52 | 175,525 | +0.24(+1.18%) |
Jul 30, 2013 | 20.11 | 20.38 | 20.11 | 20.28 | 303,282 | +0.07(+0.35%) |
Jul 29, 2013 | 20.33 | 20.35 | 20.06 | 20.21 | 303,864 | -0.24(-1.17%) |
Jul 26, 2013 | 20.90 | 20.91 | 20.28 | 20.45 | 1,976,986 | +1.05(+5.41%) |
Jul 25, 2013 | 19.26 | 19.43 | 19.22 | 19.40 | 101,728 | +0.04(+0.21%) |
Jul 24, 2013 | 19.42 | 19.44 | 19.27 | 19.36 | 133,219 | +0.05(+0.26%) |
Jul 23, 2013 | 19.31 | 19.36 | 19.23 | 19.31 | 137,358 | +0.06(+0.31%) |
Jul 22, 2013 | 19.30 | 19.36 | 19.25 | 19.25 | 141,487 | -0.03(-0.16%) |
Jul 19, 2013 | 19.22 | 19.34 | 19.21 | 19.28 | 177,082 | +0.01(+0.05%) |
Jul 18, 2013 | 19.17 | 19.31 | 19.16 | 19.27 | 171,517 | +0.31(+1.64%) |
Jul 17, 2013 | 19.17 | 19.20 | 18.90 | 18.96 | 121,930 | -0.04(-0.21%) |
Jul 16, 2013 | 18.93 | 19.04 | 18.85 | 19.00 | 121,665 | -0.06(-0.31%) |
Jul 15, 2013 | 18.90 | 19.10 | 18.90 | 19.06 | 131,662 | +0.11(+0.58%) |
Jul 12, 2013 | 18.95 | 18.99 | 18.82 | 18.95 | 137,414 | -0.04(-0.21%) |
Jul 11, 2013 | 18.81 | 19.00 | 18.74 | 18.99 | 238,071 | +0.48(+2.59%) |
Jul 10, 2013 | 18.24 | 18.61 | 18.22 | 18.51 | 206,353 | +0.24(+1.31%) |
Jul 09, 2013 | 18.26 | 18.29 | 18.07 | 18.27 | 258,433 | -0.02(-0.11%) |
Jul 08, 2013 | 18.23 | 18.32 | 18.20 | 18.29 | 288,695 | +0.06(+0.33%) |
Jul 05, 2013 | 18.10 | 18.23 | 18.01 | 18.23 | 233,692 | -0.10(-0.55%) |
Jul 03, 2013 | 18.11 | 18.38 | 18.09 | 18.33 | 237,472 | +0.21(+1.16%) |
Jul 02, 2013 | 18.06 | 18.18 | 18.02 | 18.12 | 220,943 | +0.38(+2.14%) |
Jul 01, 2013 | 17.61 | 17.88 | 17.60 | 17.74 | 277,936 | -0.17(-0.95%) |
Jun 28, 2013 | 17.90 | 18.00 | 17.85 | 17.91 | 351,745 | +0.17(+0.96%) |
Jun 27, 2013 | 17.50 | 17.78 | 17.50 | 17.74 | 1,024,872 | -0.15(-0.84%) |
Jun 26, 2013 | 17.79 | 17.94 | 17.72 | 17.89 | 439,684 | -0.07(-0.39%) |
Jun 25, 2013 | 17.92 | 18.00 | 17.78 | 17.96 | 489,665 | -0.06(-0.33%) |
Jun 24, 2013 | 17.89 | 18.08 | 17.79 | 18.02 | 585,987 | -0.06(-0.33%) |
Jun 21, 2013 | 18.05 | 18.13 | 17.91 | 18.08 | 425,303 | +0.10(+0.56%) |
Jun 20, 2013 | 17.96 | 18.14 | 17.94 | 17.98 | 824,357 | -0.47(-2.55%) |
Jun 19, 2013 | 18.61 | 18.76 | 18.41 | 18.45 | 403,762 | -0.44(-2.33%) |
Jun 18, 2013 | 18.80 | 18.91 | 18.73 | 18.89 | 130,393 | -0.06(-0.32%) |
Jun 17, 2013 | 18.99 | 19.06 | 18.82 | 18.95 | 196,740 | +0.38(+2.05%) |
Jun 14, 2013 | 18.55 | 18.65 | 18.52 | 18.57 | 152,668 | -0.16(-0.85%) |
Jun 13, 2013 | 18.51 | 18.76 | 18.49 | 18.73 | 141,645 | +0.31(+1.68%) |
Jun 12, 2013 | 18.64 | 18.69 | 18.41 | 18.42 | 150,498 | -0.13(-0.70%) |
Jun 11, 2013 | 18.35 | 18.57 | 18.30 | 18.55 | 598,315 | -0.15(-0.80%) |
Jun 10, 2013 | 18.60 | 18.76 | 18.57 | 18.70 | 360,533 | +0.24(+1.30%) |
Jun 07, 2013 | 18.24 | 18.46 | 18.16 | 18.46 | 582,973 | -0.02(-0.11%) |
Jun 06, 2013 | 18.26 | 18.51 | 18.23 | 18.48 | 474,948 | +0.10(+0.54%) |
Jun 05, 2013 | 18.38 | 18.41 | 18.31 | 18.38 | 227,050 | -0.24(-1.29%) |
Jun 04, 2013 | 18.69 | 18.76 | 18.51 | 18.62 | 792,345 | +0.02(+0.11%) |
Jun 03, 2013 | 18.57 | 18.66 | 18.48 | 18.60 | 157,934 | +0.02(+0.11%) |
May 31, 2013 | 18.87 | 18.94 | 18.58 | 18.58 | 258,452 | -0.26(-1.38%) |
May 30, 2013 | 18.73 | 18.92 | 18.69 | 18.84 | 259,703 | +0.14(+0.75%) |
May 29, 2013 | 18.64 | 18.70 | 18.53 | 18.70 | 259,773 | +0.03(+0.16%) |
May 28, 2013 | 18.78 | 18.83 | 18.63 | 18.67 | 134,825 | +0.07(+0.38%) |
May 24, 2013 | 18.45 | 18.61 | 18.41 | 18.60 | 153,357 | +0.10(+0.54%) |
May 23, 2013 | 18.59 | 18.62 | 18.39 | 18.50 | 276,013 | -0.52(-2.73%) |
May 22, 2013 | 19.14 | 19.23 | 18.99 | 19.02 | 312,108 | -0.14(-0.73%) |
May 21, 2013 | 18.96 | 19.19 | 18.85 | 19.16 | 312,055 | +0.51(+2.73%) |
May 20, 2013 | 18.52 | 18.69 | 18.50 | 18.65 | 181,818 | +0.35(+1.91%) |
May 17, 2013 | 18.36 | 18.38 | 18.21 | 18.30 | 465,736 | -0.07(-0.38%) |
May 16, 2013 | 18.37 | 18.52 | 18.34 | 18.37 | 174,553 | -0.03(-0.16%) |
May 15, 2013 | 18.55 | 18.59 | 18.36 | 18.40 | 230,701 | -0.03(-0.16%) |
May 13, 2013 | 18.41 | 18.44 | 18.34 | 18.43 | 137,349 | -0.21(-1.13%) |
May 10, 2013 | 18.60 | 18.64 | 18.46 | 18.64 | 197,033 | +0.23(+1.25%) |
May 09, 2013 | 18.41 | 18.48 | 18.33 | 18.41 | 244,167 | +0.01(+0.05%) |
May 08, 2013 | 18.27 | 18.42 | 18.23 | 18.40 | 180,543 | +0.07(+0.38%) |
May 07, 2013 | 18.31 | 18.37 | 18.25 | 18.33 | 346,268 | +0.06(+0.33%) |
May 06, 2013 | 18.31 | 18.36 | 18.27 | 18.27 | 212,889 | -0.07(-0.38%) |
May 03, 2013 | 18.20 | 18.35 | 18.17 | 18.34 | 126,159 | +0.17(+0.94%) |
May 02, 2013 | 18.16 | 18.24 | 18.11 | 18.17 | 212,813 | -0.26(-1.41%) |