Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 19.47 | 19.53 | 18.30 | 18.67 | 1,093,061 | -1.17(-5.90%) |
Jul 30, 2013 | 19.96 | 20.34 | 19.66 | 19.84 | 2,723,089 | +0.03(+0.16%) |
Jul 29, 2013 | 20.00 | 20.00 | 19.58 | 19.81 | 134,413 | -0.19(-0.96%) |
Jul 26, 2013 | 19.99 | 20.14 | 19.86 | 20.00 | 127,200 | -0.11(-0.52%) |
Jul 25, 2013 | 19.84 | 20.15 | 19.79 | 20.11 | 272,526 | +0.23(+1.15%) |
Jul 24, 2013 | 20.33 | 20.39 | 19.76 | 19.88 | 675,671 | +0.33(+1.68%) |
Jul 23, 2013 | 19.62 | 19.69 | 19.48 | 19.55 | 40,555 | -0.09(-0.47%) |
Jul 22, 2013 | 19.48 | 19.79 | 19.44 | 19.65 | 47,806 | +0.14(+0.70%) |
Jul 19, 2013 | 19.42 | 19.65 | 19.32 | 19.51 | 125,296 | +0.07(+0.38%) |
Jul 18, 2013 | 19.44 | 19.68 | 19.36 | 19.44 | 73,181 | +0.08(+0.39%) |
Jul 17, 2013 | 19.19 | 19.43 | 19.06 | 19.36 | 73,190 | +0.28(+1.45%) |
Jul 16, 2013 | 19.22 | 19.30 | 19.06 | 19.08 | 56,937 | -0.17(-0.90%) |
Jul 15, 2013 | 19.01 | 19.34 | 18.94 | 19.26 | 76,572 | +0.21(+1.11%) |
Jul 12, 2013 | 18.99 | 19.15 | 18.99 | 19.05 | 59,514 | -0.01(-0.03%) |
Jul 11, 2013 | 18.57 | 19.10 | 18.55 | 19.05 | 119,157 | +0.64(+3.50%) |
Jul 10, 2013 | 18.34 | 18.44 | 18.23 | 18.41 | 82,198 | +0.12(+0.68%) |
Jul 09, 2013 | 17.96 | 18.36 | 17.89 | 18.28 | 60,846 | +0.39(+2.18%) |
Jul 08, 2013 | 18.10 | 18.18 | 17.79 | 17.89 | 135,581 | -0.13(-0.72%) |
Jul 05, 2013 | 18.26 | 18.26 | 17.63 | 18.02 | 65,787 | -0.03(-0.17%) |
Jul 03, 2013 | 18.18 | 18.18 | 17.89 | 18.05 | 106,044 | -0.17(-0.92%) |
Jul 02, 2013 | 18.18 | 18.33 | 18.02 | 18.22 | 100,497 | +0.08(+0.44%) |
Jul 01, 2013 | 18.43 | 18.54 | 18.02 | 18.14 | 176,074 | -0.14(-0.75%) |
Jun 28, 2013 | 18.58 | 18.60 | 18.27 | 18.28 | 139,186 | -0.30(-1.60%) |
Jun 27, 2013 | 18.20 | 18.57 | 18.09 | 18.57 | 102,332 | +0.44(+2.42%) |
Jun 26, 2013 | 18.24 | 18.38 | 18.09 | 18.13 | 61,639 | -0.01(-0.03%) |
Jun 25, 2013 | 18.21 | 18.29 | 18.04 | 18.14 | 151,418 | +0.08(+0.44%) |
Jun 24, 2013 | 17.98 | 18.50 | 17.76 | 18.06 | 212,766 | -0.14(-0.77%) |
Jun 21, 2013 | 18.42 | 18.51 | 17.95 | 18.20 | 302,082 | -0.01(-0.07%) |
Jun 20, 2013 | 18.70 | 18.70 | 18.13 | 18.21 | 177,704 | -0.62(-3.31%) |
Jun 19, 2013 | 19.43 | 19.51 | 18.72 | 18.84 | 147,984 | -0.55(-2.83%) |
Jun 18, 2013 | 19.09 | 19.56 | 19.06 | 19.39 | 104,054 | +0.37(+1.96%) |
Jun 17, 2013 | 19.08 | 19.26 | 18.93 | 19.01 | 128,842 | +0.01(+0.03%) |
Jun 14, 2013 | 19.23 | 19.41 | 18.92 | 19.01 | 117,462 | -0.24(-1.27%) |
Jun 13, 2013 | 18.76 | 19.30 | 17.83 | 19.25 | 275,343 | +0.29(+1.51%) |
Jun 12, 2013 | 19.23 | 19.40 | 18.96 | 18.97 | 124,177 | -0.30(-1.55%) |
Jun 11, 2013 | 19.34 | 19.45 | 19.14 | 19.26 | 105,158 | -0.22(-1.13%) |
Jun 10, 2013 | 19.32 | 19.60 | 19.17 | 19.48 | 93,890 | +0.24(+1.24%) |
Jun 07, 2013 | 19.58 | 19.58 | 19.15 | 19.25 | 129,113 | -0.26(-1.32%) |
Jun 06, 2013 | 19.33 | 19.56 | 19.16 | 19.50 | 164,884 | +0.10(+0.54%) |
Jun 05, 2013 | 19.95 | 19.97 | 19.39 | 19.40 | 110,791 | -0.50(-2.52%) |
Jun 04, 2013 | 20.44 | 20.54 | 19.89 | 19.90 | 173,567 | -0.59(-2.86%) |
Jun 03, 2013 | 20.45 | 20.54 | 20.24 | 20.49 | 183,701 | +0.13(+0.66%) |
May 31, 2013 | 20.00 | 20.62 | 19.83 | 20.35 | 2,474,472 | +0.48(+2.40%) |
May 30, 2013 | 20.27 | 20.37 | 19.70 | 19.88 | 212,895 | -0.40(-1.96%) |
May 29, 2013 | 20.29 | 20.34 | 19.82 | 20.27 | 112,616 | -0.14(-0.69%) |
May 28, 2013 | 20.64 | 20.68 | 20.20 | 20.41 | 127,603 | -0.02(-0.12%) |
May 24, 2013 | 20.15 | 20.58 | 20.09 | 20.44 | 97,126 | +0.17(+0.84%) |
May 23, 2013 | 20.33 | 20.51 | 18.79 | 20.27 | 137,072 | -0.25(-1.22%) |
May 22, 2013 | 20.63 | 20.91 | 20.28 | 20.52 | 177,591 | -0.15(-0.74%) |
May 21, 2013 | 20.46 | 20.73 | 20.46 | 20.67 | 172,688 | +0.15(+0.71%) |
May 20, 2013 | 20.06 | 20.55 | 19.91 | 20.52 | 140,832 | +0.46(+2.28%) |
May 17, 2013 | 20.22 | 20.40 | 19.86 | 20.06 | 193,731 | -0.05(-0.27%) |
May 16, 2013 | 19.65 | 20.50 | 19.57 | 20.12 | 375,945 | +0.59(+3.03%) |
May 15, 2013 | 19.22 | 19.60 | 19.18 | 19.53 | 158,377 | +0.42(+2.21%) |
May 13, 2013 | 19.31 | 19.32 | 19.03 | 19.11 | 94,722 | -0.16(-0.86%) |
May 10, 2013 | 19.15 | 19.44 | 19.15 | 19.27 | 47,980 | +0.04(+0.22%) |
May 09, 2013 | 19.08 | 19.23 | 18.98 | 19.23 | 107,436 | +0.07(+0.38%) |
May 08, 2013 | 19.10 | 19.16 | 18.93 | 19.15 | 144,162 | +0.06(+0.32%) |
May 07, 2013 | 18.85 | 19.09 | 18.67 | 19.09 | 131,579 | +0.31(+1.66%) |
May 06, 2013 | 18.57 | 18.82 | 18.55 | 18.78 | 67,167 | +0.25(+1.35%) |
May 03, 2013 | 18.64 | 18.62 | 18.43 | 18.53 | 77,072 | +0.08(+0.43%) |
May 02, 2013 | 18.01 | 18.54 | 17.99 | 18.45 | 157,295 | +0.50(+2.79%) |