Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 20.28 | 20.44 | 20.24 | 20.26 | 473,591 | +0.05(+0.23%) |
Jul 30, 2013 | 20.21 | 20.27 | 20.14 | 20.21 | 357,788 | +0.06(+0.32%) |
Jul 29, 2013 | 20.24 | 20.31 | 20.09 | 20.15 | 512,377 | -0.14(-0.70%) |
Jul 26, 2013 | 20.25 | 20.30 | 20.16 | 20.29 | 884,338 | -0.09(-0.46%) |
Jul 25, 2013 | 20.17 | 20.39 | 20.17 | 20.38 | 643,576 | +0.18(+0.92%) |
Jul 24, 2013 | 20.48 | 20.48 | 20.18 | 20.20 | 701,941 | -0.17(-0.84%) |
Jul 23, 2013 | 20.45 | 20.49 | 20.33 | 20.37 | 1,016,310 | -0.00(-0.02%) |
Jul 22, 2013 | 20.37 | 20.41 | 20.31 | 20.37 | 620,927 | +0.04(+0.19%) |
Jul 19, 2013 | 20.27 | 20.34 | 20.24 | 20.33 | 479,371 | +0.02(+0.11%) |
Jul 18, 2013 | 20.22 | 20.39 | 20.22 | 20.31 | 466,496 | +0.16(+0.81%) |
Jul 17, 2013 | 20.19 | 20.23 | 20.10 | 20.15 | 532,502 | +0.07(+0.35%) |
Jul 16, 2013 | 20.21 | 20.22 | 20.03 | 20.08 | 629,927 | -0.09(-0.46%) |
Jul 15, 2013 | 20.11 | 20.20 | 20.08 | 20.17 | 863,850 | +0.10(+0.50%) |
Jul 12, 2013 | 19.99 | 20.11 | 19.99 | 20.07 | 751,157 | +0.09(+0.46%) |
Jul 11, 2013 | 19.99 | 20.10 | 19.90 | 19.98 | 679,845 | +0.21(+1.07%) |
Jul 10, 2013 | 19.73 | 19.79 | 19.68 | 19.77 | 2,465,649 | +0.05(+0.26%) |
Jul 09, 2013 | 19.75 | 19.76 | 19.61 | 19.72 | 1,656,518 | +0.18(+0.90%) |
Jul 08, 2013 | 19.57 | 19.61 | 19.52 | 19.54 | 725,544 | +0.05(+0.26%) |
Jul 05, 2013 | 19.41 | 19.49 | 19.20 | 19.49 | 527,099 | +0.28(+1.48%) |
Jul 03, 2013 | 19.12 | 19.26 | 19.08 | 19.20 | 439,709 | +0.00(+0.00%) |
Jul 02, 2013 | 19.22 | 19.34 | 19.08 | 19.20 | 784,762 | +0.01(+0.07%) |
Jul 01, 2013 | 19.01 | 19.30 | 18.98 | 19.19 | 846,981 | +0.28(+1.48%) |
Jun 28, 2013 | 18.95 | 19.05 | 18.88 | 18.91 | 527,987 | +0.22(+1.20%) |
Jun 26, 2013 | 18.77 | 18.80 | 18.61 | 18.69 | 365,659 | +0.11(+0.58%) |
Jun 25, 2013 | 18.57 | 18.63 | 18.43 | 18.58 | 1,448,429 | +0.18(+0.96%) |
Jun 24, 2013 | 18.43 | 18.53 | 18.22 | 18.40 | 776,379 | -0.30(-1.59%) |
Jun 21, 2013 | 18.67 | 18.80 | 18.45 | 18.70 | 717,523 | +0.04(+0.23%) |
Jun 20, 2013 | 18.86 | 18.92 | 18.59 | 18.66 | 990,574 | -0.49(-2.56%) |
Jun 19, 2013 | 19.36 | 19.41 | 19.13 | 19.15 | 411,523 | -0.23(-1.18%) |
Jun 18, 2013 | 19.21 | 19.42 | 19.20 | 19.38 | 488,667 | +0.22(+1.14%) |
Jun 17, 2013 | 19.21 | 19.25 | 19.07 | 19.16 | 474,224 | +0.11(+0.56%) |
Jun 14, 2013 | 19.15 | 19.22 | 18.99 | 19.05 | 1,066,051 | -0.11(-0.58%) |
Jun 13, 2013 | 18.83 | 19.21 | 18.78 | 19.16 | 243,597 | +0.31(+1.64%) |
Jun 12, 2013 | 19.13 | 19.17 | 18.82 | 18.85 | 366,939 | -0.18(-0.93%) |
Jun 11, 2013 | 19.04 | 19.16 | 18.89 | 19.03 | 405,606 | -0.20(-1.03%) |
Jun 10, 2013 | 19.24 | 19.26 | 19.09 | 19.23 | 533,044 | +0.08(+0.40%) |
Jun 07, 2013 | 19.08 | 19.19 | 18.97 | 19.15 | 420,714 | +0.18(+0.95%) |
Jun 06, 2013 | 18.78 | 18.97 | 18.68 | 18.97 | 377,346 | +0.19(+1.03%) |
Jun 05, 2013 | 19.02 | 19.02 | 18.74 | 18.77 | 461,321 | -0.27(-1.42%) |
Jun 04, 2013 | 19.21 | 19.30 | 18.91 | 19.04 | 428,269 | -0.15(-0.76%) |
Jun 03, 2013 | 19.18 | 19.26 | 18.93 | 19.19 | 712,904 | +0.05(+0.27%) |
May 31, 2013 | 19.20 | 19.34 | 19.13 | 19.14 | 302,473 | -0.16(-0.82%) |
May 30, 2013 | 19.22 | 19.34 | 19.21 | 19.30 | 180,771 | +0.12(+0.63%) |
May 29, 2013 | 19.22 | 19.28 | 19.01 | 19.18 | 459,737 | -0.16(-0.82%) |
May 28, 2013 | 19.37 | 19.49 | 19.21 | 19.34 | 512,630 | +0.23(+1.19%) |
May 24, 2013 | 19.03 | 19.12 | 18.90 | 19.11 | 243,597 | +0.01(+0.04%) |
May 23, 2013 | 18.89 | 19.13 | 18.78 | 19.10 | 528,322 | -0.00(-0.02%) |
May 22, 2013 | 19.44 | 19.59 | 18.99 | 19.10 | 736,877 | -0.32(-1.66%) |
May 21, 2013 | 19.40 | 19.48 | 19.35 | 19.43 | 351,831 | +0.03(+0.16%) |
May 20, 2013 | 19.29 | 19.47 | 19.29 | 19.40 | 582,816 | +0.06(+0.29%) |
May 17, 2013 | 19.21 | 19.36 | 19.17 | 19.34 | 680,222 | +0.20(+1.06%) |
May 16, 2013 | 19.15 | 19.26 | 19.10 | 19.14 | 356,255 | -0.06(-0.31%) |
May 15, 2013 | 19.07 | 19.27 | 19.07 | 19.20 | 342,101 | +0.31(+1.64%) |
May 13, 2013 | 18.91 | 18.97 | 18.84 | 18.89 | 325,811 | -0.04(-0.20%) |
May 10, 2013 | 18.81 | 18.95 | 18.79 | 18.93 | 322,094 | +0.15(+0.82%) |
May 09, 2013 | 18.83 | 18.86 | 18.74 | 18.77 | 270,610 | -0.06(-0.32%) |
May 08, 2013 | 18.74 | 18.85 | 18.71 | 18.83 | 305,764 | +0.06(+0.30%) |
May 07, 2013 | 18.66 | 18.78 | 18.59 | 18.78 | 390,909 | +0.16(+0.88%) |
May 06, 2013 | 18.52 | 18.65 | 18.50 | 18.62 | 406,283 | +0.11(+0.58%) |
May 03, 2013 | 18.46 | 18.64 | 18.44 | 18.51 | 724,183 | +0.25(+1.39%) |
May 02, 2013 | 18.10 | 18.26 | 18.06 | 18.25 | 645,291 | +0.24(+1.36%) |