Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 19.13 | 19.42 | 19.06 | 19.21 | 2,813,617 | +0.15(+0.79%) |
Jul 30, 2013 | 19.12 | 19.15 | 18.88 | 19.06 | 1,891,888 | -0.01(-0.05%) |
Jul 29, 2013 | 19.40 | 19.41 | 18.96 | 19.07 | 2,253,152 | -0.45(-2.31%) |
Jul 26, 2013 | 19.52 | 19.63 | 19.35 | 19.52 | 1,544,241 | -0.13(-0.66%) |
Jul 25, 2013 | 19.34 | 19.95 | 19.34 | 19.65 | 1,903,027 | +0.31(+1.60%) |
Jul 24, 2013 | 19.61 | 19.61 | 19.20 | 19.34 | 1,529,730 | -0.23(-1.18%) |
Jul 23, 2013 | 19.84 | 19.91 | 19.52 | 19.57 | 3,266,810 | -0.27(-1.36%) |
Jul 22, 2013 | 19.95 | 20.25 | 19.78 | 19.84 | 1,627,157 | -0.41(-2.02%) |
Jul 19, 2013 | 20.36 | 20.36 | 20.04 | 20.25 | 1,731,470 | -0.05(-0.25%) |
Jul 18, 2013 | 19.97 | 20.36 | 19.95 | 20.30 | 2,127,400 | +0.33(+1.65%) |
Jul 17, 2013 | 19.87 | 20.05 | 19.79 | 19.97 | 1,716,827 | +0.12(+0.60%) |
Jul 16, 2013 | 19.78 | 19.88 | 19.54 | 19.85 | 1,919,984 | +0.04(+0.20%) |
Jul 15, 2013 | 19.76 | 19.94 | 19.56 | 19.81 | 1,601,158 | -0.04(-0.20%) |
Jul 12, 2013 | 19.77 | 19.93 | 19.48 | 19.85 | 2,230,223 | +0.06(+0.30%) |
Jul 11, 2013 | 19.80 | 19.88 | 19.46 | 19.79 | 1,751,518 | +0.28(+1.44%) |
Jul 10, 2013 | 19.12 | 19.71 | 19.12 | 19.51 | 1,187,073 | +0.40(+2.09%) |
Jul 09, 2013 | 19.26 | 19.26 | 19.07 | 19.11 | 2,368,304 | -0.04(-0.21%) |
Jul 08, 2013 | 19.05 | 19.46 | 19.04 | 19.15 | 2,396,417 | +0.21(+1.11%) |
Jul 05, 2013 | 19.07 | 19.16 | 18.79 | 18.94 | 1,314,193 | +0.07(+0.37%) |
Jul 03, 2013 | 18.83 | 18.98 | 18.59 | 18.87 | 1,550,491 | +0.04(+0.21%) |
Jul 02, 2013 | 18.95 | 19.09 | 18.75 | 18.83 | 2,099,471 | -0.10(-0.53%) |
Jul 01, 2013 | 19.08 | 19.26 | 18.89 | 18.93 | 2,369,444 | -0.01(-0.05%) |
Jun 28, 2013 | 19.21 | 19.29 | 18.92 | 18.94 | 3,464,538 | -0.64(-3.27%) |
Jun 26, 2013 | 19.40 | 19.62 | 19.34 | 19.58 | 2,047,683 | +0.34(+1.77%) |
Jun 25, 2013 | 19.50 | 19.56 | 19.02 | 19.24 | 1,978,067 | +0.03(+0.16%) |
Jun 24, 2013 | 18.90 | 19.73 | 18.76 | 19.21 | 3,125,757 | +0.09(+0.47%) |
Jun 21, 2013 | 18.99 | 19.31 | 18.80 | 19.12 | 2,991,252 | +0.32(+1.70%) |
Jun 20, 2013 | 19.69 | 19.69 | 18.74 | 18.80 | 3,142,804 | -1.12(-5.62%) |
Jun 19, 2013 | 20.30 | 20.47 | 19.89 | 19.92 | 2,735,922 | -0.43(-2.11%) |
Jun 18, 2013 | 19.73 | 20.41 | 19.70 | 20.35 | 1,678,597 | +0.62(+3.14%) |
Jun 17, 2013 | 19.13 | 19.73 | 19.10 | 19.73 | 1,434,878 | +0.73(+3.84%) |
Jun 14, 2013 | 19.24 | 19.30 | 18.87 | 19.00 | 2,178,457 | -0.22(-1.14%) |
Jun 13, 2013 | 18.85 | 19.30 | 18.77 | 19.22 | 1,796,978 | +0.31(+1.64%) |
Jun 12, 2013 | 19.49 | 19.49 | 18.67 | 18.91 | 1,993,230 | +0.11(+0.59%) |
Jun 11, 2013 | 19.09 | 19.26 | 18.74 | 18.80 | 1,803,306 | -0.50(-2.59%) |
Jun 10, 2013 | 19.40 | 19.45 | 19.13 | 19.30 | 1,499,496 | +0.00(+0.00%) |
Jun 07, 2013 | 19.02 | 19.39 | 18.91 | 19.30 | 1,765,131 | +0.42(+2.22%) |
Jun 06, 2013 | 19.25 | 19.55 | 18.57 | 18.88 | 4,534,530 | -0.33(-1.72%) |
Jun 05, 2013 | 20.00 | 20.09 | 19.18 | 19.21 | 3,571,224 | -0.78(-3.90%) |
Jun 04, 2013 | 19.70 | 20.07 | 19.70 | 19.99 | 2,203,686 | +0.23(+1.16%) |
Jun 03, 2013 | 19.37 | 20.29 | 19.35 | 19.76 | 2,536,289 | +0.50(+2.60%) |
May 31, 2013 | 19.71 | 19.74 | 19.24 | 19.26 | 2,748,814 | -0.45(-2.28%) |
May 30, 2013 | 19.80 | 19.91 | 19.51 | 19.71 | 1,842,393 | -0.02(-0.10%) |
May 29, 2013 | 19.90 | 19.97 | 19.36 | 19.73 | 2,594,139 | -0.21(-1.05%) |
May 28, 2013 | 20.31 | 20.56 | 19.62 | 19.94 | 3,056,001 | +0.00(+0.00%) |
May 24, 2013 | 19.85 | 20.01 | 19.60 | 19.94 | 1,657,635 | -0.06(-0.30%) |
May 23, 2013 | 19.45 | 20.09 | 18.87 | 20.00 | 3,364,884 | +0.30(+1.52%) |
May 22, 2013 | 20.64 | 21.11 | 19.66 | 19.70 | 6,345,281 | -0.45(-2.23%) |
May 21, 2013 | 19.89 | 20.47 | 19.88 | 20.15 | 4,372,351 | +0.39(+1.97%) |
May 20, 2013 | 18.84 | 19.84 | 18.80 | 19.76 | 4,754,786 | +1.30(+7.04%) |
May 17, 2013 | 18.21 | 18.47 | 18.12 | 18.46 | 3,383,599 | +0.38(+2.10%) |
May 16, 2013 | 18.24 | 18.28 | 18.01 | 18.08 | 2,048,775 | -0.16(-0.88%) |
May 15, 2013 | 18.12 | 18.25 | 17.89 | 18.24 | 3,202,383 | +0.72(+4.11%) |
May 13, 2013 | 17.06 | 17.57 | 17.06 | 17.52 | 1,819,308 | +0.40(+2.34%) |
May 10, 2013 | 16.69 | 17.25 | 16.57 | 17.12 | 2,036,674 | +0.42(+2.51%) |
May 09, 2013 | 16.67 | 16.93 | 16.50 | 16.70 | 1,879,816 | -0.01(-0.06%) |
May 08, 2013 | 16.62 | 16.84 | 16.50 | 16.71 | 1,388,817 | +0.10(+0.60%) |
May 07, 2013 | 16.44 | 16.91 | 16.26 | 16.61 | 3,421,787 | +0.22(+1.34%) |
May 06, 2013 | 16.55 | 16.57 | 16.27 | 16.39 | 1,654,364 | -0.18(-1.09%) |
May 03, 2013 | 15.89 | 16.78 | 15.77 | 16.57 | 2,847,744 | +0.80(+5.07%) |
May 02, 2013 | 15.33 | 16.20 | 15.14 | 15.77 | 4,775,119 | +0.42(+2.74%) |