Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 18.34 | 18.40 | 18.19 | 18.23 | 0 | -0.12(-0.64%) |
Jul 30, 2013 | 18.41 | 18.43 | 18.21 | 18.34 | 0 | +0.04(+0.22%) |
Jul 29, 2013 | 18.39 | 18.55 | 18.24 | 18.30 | 0 | -0.23(-1.26%) |
Jul 26, 2013 | 18.48 | 18.60 | 18.39 | 18.54 | 0 | -0.06(-0.30%) |
Jul 25, 2013 | 18.47 | 18.59 | 18.15 | 18.59 | 0 | +0.05(+0.28%) |
Jul 24, 2013 | 18.60 | 18.80 | 18.44 | 18.54 | 0 | -0.05(-0.27%) |
Jul 23, 2013 | 18.48 | 18.66 | 18.45 | 18.59 | 0 | +0.21(+1.14%) |
Jul 22, 2013 | 18.46 | 18.56 | 18.38 | 18.39 | 0 | -0.17(-0.91%) |
Jul 19, 2013 | 18.58 | 18.65 | 18.46 | 18.55 | 0 | -0.14(-0.76%) |
Jul 18, 2013 | 18.62 | 18.70 | 18.45 | 18.70 | 0 | +0.10(+0.55%) |
Jul 17, 2013 | 18.70 | 18.84 | 18.50 | 18.59 | 203,355 | -0.15(-0.79%) |
Jul 16, 2013 | 18.69 | 18.87 | 18.59 | 18.74 | 0 | +0.03(+0.16%) |
Jul 15, 2013 | 18.54 | 18.82 | 18.36 | 18.71 | 0 | +0.16(+0.85%) |
Jul 12, 2013 | 18.52 | 18.78 | 18.44 | 18.55 | 0 | +0.02(+0.08%) |
Jul 11, 2013 | 18.50 | 18.56 | 18.36 | 18.54 | 0 | +0.19(+1.03%) |
Jul 10, 2013 | 18.45 | 18.50 | 18.12 | 18.35 | 0 | -0.16(-0.88%) |
Jul 09, 2013 | 18.40 | 18.63 | 18.35 | 18.51 | 0 | +0.16(+0.86%) |
Jul 08, 2013 | 18.08 | 18.37 | 17.99 | 18.35 | 0 | +0.26(+1.46%) |
Jul 05, 2013 | 18.01 | 18.09 | 17.75 | 18.09 | 0 | +0.31(+1.72%) |
Jul 03, 2013 | 17.54 | 17.90 | 17.47 | 17.78 | 0 | +0.14(+0.78%) |
Jul 02, 2013 | 17.96 | 18.03 | 17.58 | 17.65 | 0 | -0.40(-2.23%) |
Jul 01, 2013 | 17.99 | 18.24 | 17.96 | 18.05 | 0 | -0.02(-0.11%) |
Jun 28, 2013 | 18.00 | 18.35 | 18.00 | 18.07 | 4,643,847 | +0.01(+0.03%) |
Jun 27, 2013 | 17.58 | 18.34 | 17.53 | 18.06 | 0 | +0.53(+3.05%) |
Jun 26, 2013 | 17.45 | 17.57 | 17.44 | 17.53 | 0 | +0.11(+0.64%) |
Jun 25, 2013 | 17.27 | 17.44 | 17.07 | 17.42 | 0 | +0.22(+1.30%) |
Jun 24, 2013 | 17.44 | 17.67 | 17.12 | 17.19 | 0 | -0.56(-3.16%) |
Jun 21, 2013 | 17.34 | 17.81 | 17.26 | 17.75 | 2,456,626 | +0.47(+2.71%) |
Jun 20, 2013 | 17.32 | 17.34 | 17.20 | 17.28 | 0 | -0.14(-0.79%) |
Jun 19, 2013 | 17.54 | 17.59 | 17.40 | 17.42 | 0 | -0.12(-0.67%) |
Jun 18, 2013 | 17.32 | 17.58 | 17.23 | 17.54 | 0 | +0.20(+1.15%) |
Jun 17, 2013 | 17.40 | 17.45 | 17.29 | 17.34 | 0 | +0.03(+0.15%) |
Jun 14, 2013 | 17.54 | 17.55 | 17.30 | 17.32 | 0 | -0.27(-1.54%) |
Jun 13, 2013 | 17.27 | 17.60 | 17.19 | 17.59 | 998,246 | +0.27(+1.56%) |
Jun 12, 2013 | 17.61 | 17.67 | 17.30 | 17.32 | 425,865 | -0.23(-1.34%) |
Jun 11, 2013 | 17.71 | 17.82 | 17.37 | 17.55 | 397,197 | -0.32(-1.77%) |
Jun 10, 2013 | 18.03 | 18.06 | 17.76 | 17.87 | 0 | -0.16(-0.88%) |
Jun 07, 2013 | 18.10 | 18.16 | 17.68 | 18.02 | 0 | +0.08(+0.45%) |
Jun 06, 2013 | 17.35 | 17.96 | 17.30 | 17.94 | 1,425,622 | +0.63(+3.65%) |
Jun 05, 2013 | 17.39 | 17.43 | 17.21 | 17.31 | 0 | -0.16(-0.90%) |
Jun 04, 2013 | 16.48 | 17.53 | 16.48 | 17.47 | 0 | +0.14(+0.82%) |
Jun 03, 2013 | 17.10 | 17.39 | 17.02 | 17.33 | 972,303 | +0.22(+1.31%) |
May 31, 2013 | 17.30 | 17.37 | 16.98 | 17.10 | 518,082 | -0.22(-1.26%) |
May 30, 2013 | 17.24 | 17.37 | 17.24 | 17.32 | 295,745 | +0.16(+0.92%) |
May 29, 2013 | 17.19 | 17.33 | 17.07 | 17.16 | 239,906 | -0.18(-1.03%) |
May 28, 2013 | 17.36 | 17.39 | 17.24 | 17.34 | 424,534 | +0.09(+0.50%) |
May 24, 2013 | 17.14 | 17.35 | 17.07 | 17.25 | 0 | +0.08(+0.44%) |
May 23, 2013 | 17.08 | 17.28 | 16.95 | 17.18 | 0 | -0.04(-0.24%) |
May 22, 2013 | 17.68 | 17.83 | 17.13 | 17.22 | 0 | -0.49(-2.79%) |
May 21, 2013 | 17.73 | 17.81 | 17.63 | 17.71 | 0 | -0.07(-0.37%) |
May 20, 2013 | 17.78 | 17.91 | 17.68 | 17.78 | 0 | -0.11(-0.60%) |
May 17, 2013 | 17.83 | 17.93 | 17.78 | 17.89 | 0 | +0.09(+0.49%) |
May 16, 2013 | 17.54 | 17.97 | 17.53 | 17.80 | 571,392 | +0.24(+1.39%) |
May 15, 2013 | 17.48 | 17.69 | 17.47 | 17.55 | 0 | +0.14(+0.82%) |
May 13, 2013 | 17.57 | 17.69 | 17.31 | 17.41 | 0 | -0.27(-1.53%) |
May 10, 2013 | 17.33 | 17.69 | 17.24 | 17.68 | 0 | +0.36(+2.09%) |
May 09, 2013 | 17.48 | 17.73 | 17.30 | 17.32 | 0 | -0.28(-1.59%) |
May 08, 2013 | 17.34 | 17.60 | 17.33 | 17.60 | 0 | +0.19(+1.11%) |
May 07, 2013 | 17.31 | 17.45 | 17.22 | 17.41 | 0 | +0.16(+0.95%) |
May 06, 2013 | 17.30 | 17.46 | 17.24 | 17.24 | 0 | +0.00(+0.00%) |
May 03, 2013 | 17.07 | 17.48 | 16.88 | 17.24 | 0 | +0.36(+2.14%) |
May 02, 2013 | 16.68 | 16.97 | 16.64 | 16.88 | 0 | +0.23(+1.38%) |