Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 19.48 | 19.53 | 18.31 | 18.68 | 1,092,870 | -1.17(-5.90%) |
Jul 30, 2013 | 19.96 | 20.34 | 19.67 | 19.85 | 2,722,614 | +0.03(+0.16%) |
Jul 29, 2013 | 20.01 | 20.01 | 19.58 | 19.82 | 134,390 | -0.19(-0.96%) |
Jul 26, 2013 | 20.00 | 20.14 | 19.87 | 20.01 | 127,178 | -0.11(-0.52%) |
Jul 25, 2013 | 19.85 | 20.16 | 19.80 | 20.11 | 272,478 | +0.23(+1.15%) |
Jul 24, 2013 | 20.34 | 20.40 | 19.77 | 19.88 | 675,554 | +0.33(+1.68%) |
Jul 23, 2013 | 19.63 | 19.70 | 19.48 | 19.56 | 40,548 | -0.09(-0.47%) |
Jul 22, 2013 | 19.48 | 19.80 | 19.44 | 19.65 | 47,797 | +0.14(+0.70%) |
Jul 19, 2013 | 19.42 | 19.66 | 19.32 | 19.51 | 125,274 | +0.07(+0.38%) |
Jul 18, 2013 | 19.44 | 19.68 | 19.36 | 19.44 | 73,168 | +0.08(+0.39%) |
Jul 17, 2013 | 19.20 | 19.43 | 19.07 | 19.36 | 73,178 | +0.28(+1.45%) |
Jul 16, 2013 | 19.22 | 19.31 | 19.06 | 19.09 | 56,927 | -0.17(-0.90%) |
Jul 15, 2013 | 19.01 | 19.34 | 18.94 | 19.26 | 76,559 | +0.21(+1.11%) |
Jul 12, 2013 | 18.99 | 19.15 | 18.99 | 19.05 | 59,503 | -0.01(-0.03%) |
Jul 11, 2013 | 18.58 | 19.10 | 18.55 | 19.05 | 119,136 | +0.64(+3.50%) |
Jul 10, 2013 | 18.34 | 18.44 | 18.23 | 18.41 | 82,184 | +0.12(+0.68%) |
Jul 09, 2013 | 17.96 | 18.37 | 17.90 | 18.29 | 60,835 | +0.39(+2.18%) |
Jul 08, 2013 | 18.10 | 18.19 | 17.79 | 17.90 | 135,557 | -0.13(-0.72%) |
Jul 05, 2013 | 18.27 | 18.27 | 17.63 | 18.03 | 65,775 | -0.03(-0.17%) |
Jul 03, 2013 | 18.19 | 18.19 | 17.90 | 18.06 | 106,025 | -0.17(-0.92%) |
Jul 02, 2013 | 18.19 | 18.33 | 18.03 | 18.22 | 100,480 | +0.08(+0.44%) |
Jul 01, 2013 | 18.44 | 18.54 | 18.02 | 18.14 | 176,043 | -0.14(-0.75%) |
Jun 28, 2013 | 18.58 | 18.60 | 18.27 | 18.28 | 139,162 | -0.30(-1.60%) |
Jun 27, 2013 | 18.20 | 18.58 | 18.09 | 18.58 | 102,314 | +0.44(+2.42%) |
Jun 26, 2013 | 18.24 | 18.39 | 18.09 | 18.14 | 61,628 | -0.01(-0.03%) |
Jun 25, 2013 | 18.22 | 18.30 | 18.05 | 18.14 | 151,392 | +0.08(+0.44%) |
Jun 24, 2013 | 17.98 | 18.50 | 17.76 | 18.06 | 212,729 | -0.14(-0.77%) |
Jun 21, 2013 | 18.42 | 18.51 | 17.95 | 18.21 | 302,030 | -0.01(-0.07%) |
Jun 20, 2013 | 18.70 | 18.70 | 18.13 | 18.22 | 177,673 | -0.62(-3.31%) |
Jun 19, 2013 | 19.43 | 19.51 | 18.72 | 18.84 | 147,958 | -0.55(-2.83%) |
Jun 18, 2013 | 19.09 | 19.57 | 19.06 | 19.39 | 104,036 | +0.37(+1.96%) |
Jun 17, 2013 | 19.08 | 19.27 | 18.93 | 19.02 | 128,820 | +0.01(+0.03%) |
Jun 14, 2013 | 19.24 | 19.42 | 18.92 | 19.01 | 117,441 | -0.24(-1.27%) |
Jun 13, 2013 | 18.77 | 19.30 | 17.83 | 19.26 | 275,295 | +0.29(+1.51%) |
Jun 12, 2013 | 19.24 | 19.40 | 18.96 | 18.97 | 124,155 | -0.30(-1.55%) |
Jun 11, 2013 | 19.34 | 19.46 | 19.15 | 19.27 | 105,139 | -0.22(-1.13%) |
Jun 10, 2013 | 19.32 | 19.60 | 19.17 | 19.49 | 93,874 | +0.24(+1.24%) |
Jun 07, 2013 | 19.59 | 19.59 | 19.15 | 19.25 | 129,090 | -0.26(-1.31%) |
Jun 06, 2013 | 19.34 | 19.57 | 19.16 | 19.51 | 164,855 | +0.10(+0.53%) |
Jun 05, 2013 | 19.95 | 19.97 | 19.39 | 19.40 | 110,772 | -0.50(-2.52%) |
Jun 04, 2013 | 20.44 | 20.54 | 19.90 | 19.90 | 173,537 | -0.59(-2.86%) |
Jun 03, 2013 | 20.45 | 20.54 | 20.24 | 20.49 | 183,669 | +0.13(+0.66%) |
May 31, 2013 | 20.00 | 20.62 | 19.84 | 20.36 | 2,474,040 | +0.48(+2.40%) |
May 30, 2013 | 20.28 | 20.37 | 19.71 | 19.88 | 212,858 | -0.40(-1.96%) |
May 29, 2013 | 20.29 | 20.34 | 19.82 | 20.28 | 112,596 | -0.14(-0.69%) |
May 28, 2013 | 20.64 | 20.68 | 20.21 | 20.42 | 127,580 | -0.02(-0.12%) |
May 24, 2013 | 20.15 | 20.58 | 20.10 | 20.44 | 97,109 | +0.17(+0.84%) |
May 23, 2013 | 20.34 | 20.51 | 18.79 | 20.27 | 137,048 | -0.25(-1.22%) |
May 22, 2013 | 20.63 | 20.92 | 20.29 | 20.52 | 177,560 | -0.15(-0.74%) |
May 21, 2013 | 20.46 | 20.73 | 20.46 | 20.67 | 172,657 | +0.15(+0.71%) |
May 20, 2013 | 20.07 | 20.55 | 19.92 | 20.53 | 140,808 | +0.46(+2.28%) |
May 17, 2013 | 20.22 | 20.40 | 19.87 | 20.07 | 193,697 | -0.05(-0.27%) |
May 16, 2013 | 19.65 | 20.51 | 19.57 | 20.12 | 375,880 | +0.59(+3.03%) |
May 15, 2013 | 19.23 | 19.60 | 19.18 | 19.53 | 158,350 | +0.42(+2.21%) |
May 13, 2013 | 19.32 | 19.32 | 19.03 | 19.11 | 94,706 | -0.16(-0.86%) |
May 10, 2013 | 19.16 | 19.45 | 19.16 | 19.27 | 47,971 | +0.04(+0.22%) |
May 09, 2013 | 19.08 | 19.24 | 18.98 | 19.23 | 107,417 | +0.07(+0.38%) |
May 08, 2013 | 19.10 | 19.16 | 18.94 | 19.16 | 144,137 | +0.06(+0.32%) |
May 07, 2013 | 18.85 | 19.10 | 18.67 | 19.10 | 131,556 | +0.31(+1.66%) |
May 06, 2013 | 18.57 | 18.83 | 18.55 | 18.79 | 67,156 | +0.25(+1.35%) |
May 03, 2013 | 18.64 | 18.63 | 18.44 | 18.54 | 77,059 | +0.08(+0.43%) |
May 02, 2013 | 18.02 | 18.54 | 17.99 | 18.46 | 157,267 | +0.50(+2.79%) |