Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 19.10 | 19.20 | 18.92 | 18.92 | 0 | -0.12(-0.65%) |
Jul 30, 2013 | 18.99 | 19.18 | 18.89 | 19.04 | 0 | +0.12(+0.61%) |
Jul 29, 2013 | 19.08 | 19.10 | 18.91 | 18.92 | 0 | -0.19(-1.00%) |
Jul 26, 2013 | 19.07 | 19.16 | 18.89 | 19.12 | 0 | -0.07(-0.36%) |
Jul 25, 2013 | 19.02 | 19.20 | 18.82 | 19.19 | 0 | +0.20(+1.05%) |
Jul 24, 2013 | 19.21 | 19.24 | 18.81 | 18.99 | 0 | -0.12(-0.64%) |
Jul 23, 2013 | 19.22 | 19.36 | 19.06 | 19.11 | 0 | -0.10(-0.52%) |
Jul 22, 2013 | 19.06 | 19.39 | 18.95 | 19.21 | 0 | +0.15(+0.81%) |
Jul 19, 2013 | 19.06 | 19.31 | 18.90 | 19.05 | 0 | -0.06(-0.32%) |
Jul 18, 2013 | 19.19 | 19.23 | 18.92 | 19.12 | 0 | +0.07(+0.36%) |
Jul 17, 2013 | 19.00 | 19.29 | 18.55 | 19.05 | 1,459,670 | +0.03(+0.16%) |
Jul 16, 2013 | 18.99 | 19.23 | 18.87 | 19.02 | 0 | -0.01(-0.04%) |
Jul 15, 2013 | 19.40 | 19.44 | 18.63 | 19.02 | 573,300 | -0.24(-1.24%) |
Jul 12, 2013 | 19.64 | 19.67 | 19.21 | 19.26 | 0 | -0.35(-1.76%) |
Jul 11, 2013 | 19.65 | 19.75 | 19.42 | 19.61 | 0 | +0.15(+0.79%) |
Jul 10, 2013 | 19.22 | 19.58 | 19.22 | 19.45 | 0 | +0.16(+0.84%) |
Jul 09, 2013 | 19.75 | 19.70 | 19.22 | 19.29 | 0 | -0.41(-2.07%) |
Jul 08, 2013 | 19.79 | 19.92 | 19.52 | 19.70 | 649,955 | -0.05(-0.27%) |
Jul 05, 2013 | 19.74 | 19.75 | 19.25 | 19.75 | 0 | +0.32(+1.62%) |
Jul 03, 2013 | 19.29 | 19.49 | 19.17 | 19.44 | 0 | +0.12(+0.64%) |
Jul 02, 2013 | 19.26 | 19.49 | 19.09 | 19.32 | 0 | +0.04(+0.20%) |
Jul 01, 2013 | 18.91 | 19.29 | 18.76 | 19.28 | 0 | +0.43(+2.28%) |
Jun 28, 2013 | 18.56 | 19.06 | 18.37 | 18.85 | 675,882 | +0.34(+1.83%) |
Jun 27, 2013 | 18.34 | 18.51 | 18.29 | 18.51 | 0 | +0.22(+1.18%) |
Jun 26, 2013 | 18.48 | 18.48 | 18.12 | 18.29 | 0 | -0.01(-0.04%) |
Jun 25, 2013 | 18.16 | 18.37 | 18.06 | 18.30 | 0 | +0.24(+1.34%) |
Jun 24, 2013 | 18.19 | 18.27 | 17.94 | 18.06 | 0 | -0.27(-1.49%) |
Jun 21, 2013 | 17.89 | 18.36 | 17.82 | 18.33 | 812,721 | +0.52(+2.93%) |
Jun 20, 2013 | 17.74 | 18.07 | 17.55 | 17.81 | 0 | -0.12(-0.69%) |
Jun 19, 2013 | 18.06 | 18.26 | 17.92 | 17.93 | 0 | -0.08(-0.47%) |
Jun 18, 2013 | 17.09 | 18.06 | 16.92 | 18.02 | 0 | +0.98(+5.73%) |
Jun 17, 2013 | 17.23 | 17.37 | 16.85 | 17.04 | 0 | -0.06(-0.36%) |
Jun 14, 2013 | 17.18 | 17.28 | 16.95 | 17.10 | 0 | -0.15(-0.89%) |
Jun 13, 2013 | 17.20 | 17.32 | 17.12 | 17.26 | 153,698 | +0.01(+0.04%) |
Jun 12, 2013 | 17.49 | 17.57 | 17.18 | 17.25 | 145,493 | -0.18(-1.01%) |
Jun 11, 2013 | 17.29 | 17.59 | 17.12 | 17.43 | 258,687 | -0.01(-0.04%) |
Jun 10, 2013 | 17.17 | 17.46 | 17.17 | 17.43 | 0 | +0.27(+1.57%) |
Jun 07, 2013 | 17.26 | 17.38 | 16.94 | 17.16 | 0 | +0.05(+0.32%) |
Jun 06, 2013 | 17.06 | 17.20 | 16.82 | 17.11 | 351,515 | +0.00(+0.00%) |
Jun 05, 2013 | 17.39 | 17.43 | 17.07 | 17.11 | 0 | -0.35(-2.02%) |
Jun 04, 2013 | 17.49 | 17.49 | 17.19 | 17.46 | 0 | +0.03(+0.18%) |
Jun 03, 2013 | 17.51 | 17.54 | 17.12 | 17.43 | 501,121 | -0.01(-0.04%) |
May 31, 2013 | 17.59 | 17.81 | 17.42 | 17.44 | 293,290 | -0.28(-1.56%) |
May 30, 2013 | 17.69 | 17.85 | 17.64 | 17.72 | 243,887 | +0.03(+0.17%) |
May 29, 2013 | 17.76 | 17.82 | 17.56 | 17.69 | 290,213 | -0.22(-1.24%) |
May 28, 2013 | 17.48 | 17.93 | 17.39 | 17.91 | 613,886 | +0.59(+3.42%) |
May 24, 2013 | 17.13 | 17.33 | 16.98 | 17.32 | 0 | +0.11(+0.63%) |
May 23, 2013 | 16.91 | 17.21 | 16.79 | 17.21 | 0 | +0.20(+1.18%) |
May 22, 2013 | 17.16 | 17.45 | 16.94 | 17.01 | 0 | -0.16(-0.94%) |
May 21, 2013 | 17.13 | 17.17 | 16.93 | 17.17 | 0 | +0.03(+0.18%) |
May 20, 2013 | 17.33 | 17.43 | 17.03 | 17.14 | 0 | -0.28(-1.63%) |
May 17, 2013 | 17.64 | 17.78 | 17.36 | 17.43 | 0 | -0.13(-0.74%) |
May 16, 2013 | 17.31 | 17.63 | 17.29 | 17.56 | 437,982 | +0.17(+0.97%) |
May 15, 2013 | 16.95 | 17.39 | 16.95 | 17.39 | 0 | +0.48(+2.82%) |
May 13, 2013 | 16.85 | 17.07 | 16.79 | 16.91 | 0 | -0.01(-0.05%) |
May 10, 2013 | 17.06 | 17.18 | 16.91 | 16.92 | 0 | -0.08(-0.50%) |
May 09, 2013 | 17.13 | 17.18 | 16.92 | 17.00 | 0 | -0.18(-1.03%) |
May 08, 2013 | 16.88 | 17.18 | 16.74 | 17.18 | 0 | +0.24(+1.44%) |
May 07, 2013 | 16.64 | 16.99 | 16.48 | 16.94 | 0 | +0.28(+1.70%) |
May 06, 2013 | 16.81 | 16.91 | 16.59 | 16.65 | 653,573 | -0.16(-0.95%) |
May 03, 2013 | 17.12 | 17.17 | 16.71 | 16.81 | 0 | -0.15(-0.86%) |
May 02, 2013 | 16.84 | 17.03 | 16.82 | 16.96 | 0 | +0.21(+1.23%) |