Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 20.98 | 21.50 | 20.93 | 20.98 | 0 | +0.00(+0.00%) |
Jul 30, 2013 | 20.74 | 21.07 | 20.63 | 20.98 | 0 | +0.28(+1.34%) |
Jul 29, 2013 | 20.89 | 21.03 | 20.56 | 20.70 | 0 | -0.35(-1.68%) |
Jul 26, 2013 | 21.01 | 21.15 | 20.85 | 21.06 | 0 | -0.22(-1.05%) |
Jul 25, 2013 | 21.28 | 21.70 | 21.13 | 21.28 | 0 | +0.15(+0.69%) |
Jul 24, 2013 | 20.77 | 21.15 | 20.73 | 21.13 | 0 | +0.45(+2.16%) |
Jul 23, 2013 | 20.86 | 20.94 | 20.56 | 20.69 | 0 | -0.48(-2.25%) |
Jul 22, 2013 | 21.02 | 21.30 | 20.87 | 21.17 | 0 | +0.15(+0.73%) |
Jul 19, 2013 | 20.95 | 21.17 | 20.78 | 21.01 | 0 | +0.06(+0.29%) |
Jul 18, 2013 | 20.50 | 22.17 | 20.50 | 20.95 | 0 | +0.43(+2.10%) |
Jul 17, 2013 | 20.19 | 20.66 | 20.18 | 20.52 | 21,369 | +0.39(+1.95%) |
Jul 16, 2013 | 20.00 | 20.17 | 19.77 | 20.13 | 0 | +0.14(+0.69%) |
Jul 15, 2013 | 19.73 | 20.00 | 19.73 | 19.99 | 0 | +0.12(+0.62%) |
Jul 12, 2013 | 19.61 | 19.98 | 19.54 | 19.87 | 0 | +0.09(+0.47%) |
Jul 11, 2013 | 19.75 | 19.79 | 19.41 | 19.77 | 0 | +0.23(+1.18%) |
Jul 10, 2013 | 19.42 | 19.74 | 19.27 | 19.54 | 0 | -0.06(-0.31%) |
Jul 09, 2013 | 19.46 | 19.61 | 19.46 | 19.60 | 0 | +0.06(+0.32%) |
Jul 08, 2013 | 19.41 | 19.79 | 19.21 | 19.54 | 0 | +0.12(+0.63%) |
Jul 05, 2013 | 19.26 | 19.42 | 18.47 | 19.42 | 0 | +0.47(+2.48%) |
Jul 03, 2013 | 18.72 | 19.02 | 18.72 | 18.95 | 0 | +0.08(+0.41%) |
Jul 02, 2013 | 18.65 | 18.93 | 18.57 | 18.87 | 0 | +0.22(+1.20%) |
Jul 01, 2013 | 18.46 | 18.65 | 18.36 | 18.65 | 0 | +0.38(+2.06%) |
Jun 28, 2013 | 18.50 | 18.55 | 18.04 | 18.27 | 131,233 | -0.32(-1.74%) |
Jun 27, 2013 | 18.19 | 18.64 | 18.11 | 18.60 | 0 | +0.47(+2.59%) |
Jun 26, 2013 | 18.70 | 18.70 | 18.12 | 18.13 | 0 | -0.47(-2.52%) |
Jun 25, 2013 | 18.58 | 18.62 | 18.07 | 18.60 | 0 | +0.23(+1.26%) |
Jun 24, 2013 | 18.30 | 18.57 | 18.30 | 18.37 | 0 | -0.11(-0.58%) |
Jun 21, 2013 | 18.52 | 18.59 | 18.32 | 18.47 | 99,384 | +0.02(+0.08%) |
Jun 20, 2013 | 18.64 | 18.77 | 18.25 | 18.46 | 0 | -0.42(-2.24%) |
Jun 19, 2013 | 19.27 | 19.27 | 18.84 | 18.88 | 0 | -0.33(-1.72%) |
Jun 18, 2013 | 18.90 | 19.31 | 18.74 | 19.21 | 0 | +0.29(+1.54%) |
Jun 17, 2013 | 18.88 | 19.14 | 18.74 | 18.92 | 0 | +0.25(+1.36%) |
Jun 14, 2013 | 19.19 | 19.19 | 18.59 | 18.67 | 0 | -0.56(-2.92%) |
Jun 13, 2013 | 18.86 | 19.30 | 18.84 | 19.23 | 12,762 | +0.43(+2.29%) |
Jun 12, 2013 | 19.06 | 19.07 | 18.74 | 18.80 | 61,371 | -0.22(-1.13%) |
Jun 11, 2013 | 19.01 | 19.42 | 18.85 | 19.01 | 42,358 | -0.19(-1.00%) |
Jun 10, 2013 | 18.94 | 19.21 | 18.69 | 19.20 | 0 | +0.28(+1.50%) |
Jun 07, 2013 | 19.05 | 19.06 | 18.67 | 18.92 | 0 | -0.02(-0.12%) |
Jun 06, 2013 | 19.16 | 19.16 | 18.73 | 18.94 | 18,474 | -0.10(-0.53%) |
Jun 05, 2013 | 19.05 | 19.20 | 18.94 | 19.04 | 0 | +0.03(+0.16%) |
Jun 04, 2013 | 19.01 | 19.23 | 18.86 | 19.01 | 0 | -0.04(-0.20%) |
Jun 03, 2013 | 18.63 | 19.22 | 18.54 | 19.05 | 74,173 | +0.43(+2.31%) |
May 31, 2013 | 18.73 | 18.80 | 18.50 | 18.62 | 30,257 | -0.25(-1.34%) |
May 30, 2013 | 19.05 | 19.20 | 18.80 | 18.87 | 12,539 | +0.22(+1.20%) |
May 29, 2013 | 18.94 | 18.94 | 18.64 | 18.65 | 10,100 | -0.32(-1.70%) |
May 28, 2013 | 18.74 | 19.23 | 18.74 | 18.97 | 23,518 | +0.35(+1.90%) |
May 24, 2013 | 18.37 | 18.64 | 18.24 | 18.62 | 0 | +0.20(+1.09%) |
May 23, 2013 | 18.49 | 18.57 | 18.12 | 18.42 | 0 | -0.17(-0.91%) |
May 22, 2013 | 18.90 | 19.22 | 18.44 | 18.59 | 0 | -0.34(-1.79%) |
May 21, 2013 | 18.91 | 18.93 | 18.72 | 18.93 | 0 | -0.04(-0.20%) |
May 20, 2013 | 18.65 | 19.00 | 18.63 | 18.97 | 0 | +0.25(+1.36%) |
May 17, 2013 | 18.77 | 18.81 | 18.62 | 18.71 | 0 | +0.08(+0.45%) |
May 16, 2013 | 18.46 | 18.78 | 18.43 | 18.63 | 26,007 | +0.17(+0.92%) |
May 15, 2013 | 18.43 | 18.84 | 18.26 | 18.46 | 0 | +0.15(+0.80%) |
May 13, 2013 | 18.40 | 18.46 | 18.27 | 18.31 | 0 | +0.08(+0.46%) |
May 10, 2013 | 18.27 | 18.27 | 18.01 | 18.23 | 0 | +0.00(+0.00%) |
May 09, 2013 | 18.45 | 18.45 | 18.20 | 18.23 | 0 | -0.19(-1.04%) |
May 08, 2013 | 18.50 | 18.66 | 18.29 | 18.42 | 0 | -0.09(-0.50%) |
May 07, 2013 | 18.39 | 18.60 | 18.07 | 18.51 | 0 | +0.20(+1.09%) |
May 06, 2013 | 18.24 | 18.44 | 18.12 | 18.31 | 0 | +0.15(+0.80%) |
May 03, 2013 | 18.04 | 18.29 | 17.90 | 18.17 | 0 | +0.39(+2.21%) |
May 02, 2013 | 17.56 | 18.05 | 17.56 | 17.77 | 0 | +0.31(+1.79%) |