Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 19.48 | 19.74 | 19.43 | 19.57 | 445,231 | +0.07(+0.36%) |
Jul 30, 2013 | 19.37 | 19.78 | 19.24 | 19.50 | 239,362 | +0.12(+0.62%) |
Jul 29, 2013 | 19.59 | 19.64 | 19.26 | 19.38 | 180,852 | -0.19(-0.97%) |
Jul 26, 2013 | 19.83 | 19.98 | 19.26 | 19.57 | 206,288 | -0.35(-1.76%) |
Jul 25, 2013 | 19.55 | 19.96 | 19.51 | 19.92 | 238,392 | +0.39(+2.00%) |
Jul 24, 2013 | 19.14 | 19.53 | 19.12 | 19.53 | 176,045 | +0.40(+2.09%) |
Jul 23, 2013 | 19.04 | 19.17 | 18.89 | 19.13 | 277,379 | +0.11(+0.58%) |
Jul 22, 2013 | 18.89 | 19.07 | 18.81 | 19.02 | 116,076 | +0.10(+0.53%) |
Jul 19, 2013 | 18.71 | 19.02 | 18.68 | 18.92 | 181,949 | +0.16(+0.85%) |
Jul 18, 2013 | 18.74 | 18.99 | 18.71 | 18.76 | 184,475 | +0.02(+0.08%) |
Jul 17, 2013 | 18.99 | 19.10 | 18.65 | 18.75 | 255,111 | -0.18(-0.98%) |
Jul 16, 2013 | 19.42 | 19.59 | 18.90 | 18.93 | 192,673 | -0.53(-2.72%) |
Jul 15, 2013 | 19.32 | 19.75 | 19.13 | 19.46 | 327,102 | +0.07(+0.36%) |
Jul 12, 2013 | 19.35 | 19.67 | 19.24 | 19.39 | 158,467 | +0.03(+0.15%) |
Jul 11, 2013 | 19.41 | 19.51 | 19.14 | 19.36 | 136,363 | +0.11(+0.57%) |
Jul 10, 2013 | 18.98 | 19.57 | 18.98 | 19.25 | 266,194 | +0.27(+1.42%) |
Jul 09, 2013 | 18.90 | 19.07 | 18.78 | 18.98 | 157,630 | +0.15(+0.80%) |
Jul 08, 2013 | 19.04 | 19.04 | 18.80 | 18.83 | 142,293 | -0.10(-0.53%) |
Jul 05, 2013 | 18.97 | 18.97 | 18.79 | 18.93 | 99,323 | +0.15(+0.80%) |
Jul 03, 2013 | 18.59 | 18.78 | 18.46 | 18.78 | 123,810 | +0.18(+0.97%) |
Jul 02, 2013 | 18.65 | 18.86 | 18.53 | 18.60 | 178,713 | -0.02(-0.11%) |
Jul 01, 2013 | 18.74 | 18.86 | 18.37 | 18.62 | 278,469 | +0.05(+0.27%) |
Jun 28, 2013 | 18.84 | 19.04 | 18.56 | 18.57 | 2,369,133 | -0.07(-0.38%) |
Jun 26, 2013 | 18.78 | 18.96 | 18.24 | 18.64 | 695,742 | -0.02(-0.11%) |
Jun 25, 2013 | 18.48 | 18.66 | 18.19 | 18.66 | 493,791 | +0.37(+2.02%) |
Jun 24, 2013 | 18.13 | 18.41 | 17.86 | 18.29 | 444,804 | -0.02(-0.11%) |
Jun 21, 2013 | 18.40 | 18.50 | 18.17 | 18.31 | 504,885 | +0.00(+0.00%) |
Jun 20, 2013 | 18.38 | 18.49 | 18.21 | 18.31 | 374,442 | -0.25(-1.35%) |
Jun 19, 2013 | 18.47 | 18.72 | 18.41 | 18.56 | 336,239 | +0.03(+0.16%) |
Jun 18, 2013 | 18.29 | 18.74 | 18.25 | 18.53 | 368,410 | +0.28(+1.53%) |
Jun 17, 2013 | 18.00 | 18.29 | 17.85 | 18.25 | 317,224 | +0.35(+1.96%) |
Jun 14, 2013 | 18.13 | 18.14 | 17.84 | 17.90 | 487,015 | -0.24(-1.32%) |
Jun 13, 2013 | 17.91 | 18.14 | 17.76 | 18.14 | 209,617 | +0.05(+0.28%) |
Jun 12, 2013 | 18.18 | 18.28 | 18.01 | 18.09 | 301,114 | -0.05(-0.28%) |
Jun 11, 2013 | 18.37 | 18.37 | 18.11 | 18.14 | 156,980 | -0.21(-1.14%) |
Jun 10, 2013 | 18.31 | 18.38 | 18.15 | 18.35 | 155,552 | +0.11(+0.60%) |
Jun 07, 2013 | 18.13 | 18.41 | 17.88 | 18.24 | 340,105 | +0.15(+0.83%) |
Jun 06, 2013 | 17.87 | 18.14 | 17.85 | 18.09 | 260,259 | +0.26(+1.46%) |
Jun 05, 2013 | 18.11 | 18.29 | 17.80 | 17.83 | 392,801 | -0.35(-1.93%) |
Jun 04, 2013 | 18.01 | 18.25 | 17.80 | 18.18 | 378,466 | +0.14(+0.78%) |
Jun 03, 2013 | 17.54 | 18.18 | 17.37 | 18.04 | 889,787 | +0.49(+2.79%) |
May 31, 2013 | 17.89 | 17.94 | 17.51 | 17.55 | 1,386,805 | -0.47(-2.61%) |
May 30, 2013 | 17.82 | 18.22 | 17.64 | 18.02 | 618,057 | +0.19(+1.07%) |
May 29, 2013 | 17.62 | 17.86 | 17.35 | 17.83 | 445,278 | +0.08(+0.45%) |
May 28, 2013 | 17.50 | 18.18 | 17.49 | 17.75 | 726,336 | +0.38(+2.19%) |
May 24, 2013 | 17.08 | 17.44 | 16.59 | 17.37 | 590,899 | +0.22(+1.28%) |
May 23, 2013 | 15.91 | 17.21 | 15.87 | 17.15 | 4,544,950 | +1.15(+7.19%) |
May 22, 2013 | 16.02 | 16.39 | 15.85 | 16.00 | 706,737 | -0.12(-0.74%) |
May 21, 2013 | 16.53 | 16.60 | 15.94 | 16.12 | 351,002 | -0.52(-3.12%) |
May 20, 2013 | 16.52 | 16.96 | 16.43 | 16.64 | 279,643 | +0.07(+0.42%) |
May 17, 2013 | 16.73 | 16.73 | 16.48 | 16.57 | 147,428 | -0.15(-0.90%) |
May 16, 2013 | 16.66 | 16.76 | 16.53 | 16.72 | 120,717 | +0.03(+0.18%) |
May 15, 2013 | 16.72 | 16.75 | 16.51 | 16.69 | 106,930 | +0.18(+1.09%) |
May 13, 2013 | 16.33 | 16.66 | 16.10 | 16.51 | 130,852 | +0.09(+0.55%) |
May 10, 2013 | 16.94 | 17.11 | 16.34 | 16.42 | 346,106 | -0.45(-2.67%) |
May 09, 2013 | 16.73 | 17.17 | 16.61 | 16.87 | 333,056 | +0.07(+0.42%) |
May 08, 2013 | 16.56 | 16.80 | 16.46 | 16.80 | 133,134 | +0.28(+1.69%) |
May 07, 2013 | 16.79 | 16.88 | 16.49 | 16.52 | 152,428 | -0.20(-1.20%) |
May 06, 2013 | 16.71 | 16.83 | 16.54 | 16.72 | 135,205 | +0.02(+0.12%) |
May 03, 2013 | 16.68 | 16.80 | 16.51 | 16.70 | 170,132 | +0.19(+1.15%) |
May 02, 2013 | 16.50 | 16.59 | 15.99 | 16.51 | 773,511 | -0.08(-0.48%) |