Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 19.62 | 19.73 | 19.55 | 19.55 | 156,417 | +0.00(+0.00%) |
Jul 30, 2013 | 20.03 | 20.03 | 19.34 | 19.55 | 223,816 | -0.21(-1.04%) |
Jul 29, 2013 | 19.37 | 19.92 | 19.37 | 19.76 | 255,546 | +0.30(+1.52%) |
Jul 26, 2013 | 19.45 | 19.57 | 19.26 | 19.46 | 116,279 | -0.04(-0.21%) |
Jul 25, 2013 | 19.37 | 19.52 | 19.04 | 19.50 | 240,836 | +0.16(+0.81%) |
Jul 24, 2013 | 19.90 | 19.90 | 19.33 | 19.34 | 174,101 | -0.56(-2.81%) |
Jul 23, 2013 | 20.00 | 20.13 | 19.90 | 19.90 | 86,333 | -0.02(-0.12%) |
Jul 22, 2013 | 19.72 | 20.03 | 19.72 | 19.93 | 103,951 | +0.04(+0.21%) |
Jul 19, 2013 | 19.87 | 19.99 | 19.62 | 19.89 | 70,471 | +0.04(+0.21%) |
Jul 18, 2013 | 19.44 | 20.41 | 19.44 | 19.85 | 207,512 | +0.38(+1.94%) |
Jul 17, 2013 | 19.45 | 19.55 | 19.19 | 19.47 | 199,022 | +0.03(+0.17%) |
Jul 16, 2013 | 20.02 | 20.08 | 18.95 | 19.43 | 532,941 | -0.71(-3.51%) |
Jul 15, 2013 | 20.17 | 20.39 | 20.09 | 20.14 | 158,170 | -0.02(-0.08%) |
Jul 12, 2013 | 20.22 | 20.22 | 20.08 | 20.16 | 114,909 | -0.13(-0.65%) |
Jul 11, 2013 | 20.43 | 20.45 | 20.15 | 20.29 | 236,980 | +0.13(+0.65%) |
Jul 10, 2013 | 20.16 | 20.31 | 20.04 | 20.16 | 201,101 | +0.06(+0.29%) |
Jul 09, 2013 | 19.91 | 20.30 | 19.86 | 20.10 | 228,214 | +0.24(+1.20%) |
Jul 08, 2013 | 19.75 | 20.01 | 19.57 | 19.86 | 242,200 | +0.14(+0.71%) |
Jul 05, 2013 | 19.43 | 19.74 | 19.40 | 19.72 | 145,131 | +0.35(+1.83%) |
Jul 03, 2013 | 18.97 | 19.39 | 18.94 | 19.37 | 755,119 | +0.33(+1.73%) |
Jul 02, 2013 | 18.97 | 19.31 | 18.87 | 19.04 | 272,889 | +0.03(+0.17%) |
Jul 01, 2013 | 19.02 | 19.54 | 18.94 | 19.01 | 375,231 | +0.02(+0.09%) |
Jun 28, 2013 | 19.12 | 19.38 | 18.97 | 18.99 | 817,510 | +0.35(+1.90%) |
Jun 26, 2013 | 18.73 | 18.86 | 18.60 | 18.64 | 317,684 | +0.12(+0.67%) |
Jun 25, 2013 | 18.46 | 18.68 | 18.38 | 18.51 | 210,888 | +0.19(+1.03%) |
Jun 24, 2013 | 18.42 | 18.48 | 18.25 | 18.32 | 243,277 | -0.21(-1.15%) |
Jun 21, 2013 | 18.71 | 18.76 | 18.45 | 18.54 | 382,866 | -0.06(-0.31%) |
Jun 20, 2013 | 18.87 | 18.91 | 18.52 | 18.60 | 192,597 | -0.47(-2.46%) |
Jun 19, 2013 | 19.33 | 19.42 | 19.05 | 19.06 | 107,582 | -0.22(-1.15%) |
Jun 18, 2013 | 19.19 | 19.34 | 19.10 | 19.29 | 136,684 | +0.13(+0.69%) |
Jun 17, 2013 | 19.10 | 19.29 | 18.97 | 19.15 | 232,051 | +0.17(+0.91%) |
Jun 14, 2013 | 19.20 | 19.38 | 18.93 | 18.98 | 143,946 | -0.16(-0.86%) |
Jun 13, 2013 | 18.78 | 19.22 | 18.78 | 19.15 | 249,790 | +0.31(+1.66%) |
Jun 12, 2013 | 19.05 | 19.13 | 18.61 | 18.83 | 483,871 | -0.12(-0.65%) |
Jun 11, 2013 | 19.15 | 19.35 | 18.88 | 18.96 | 241,415 | -0.39(-2.00%) |
Jun 10, 2013 | 19.45 | 19.51 | 19.14 | 19.34 | 149,761 | -0.02(-0.09%) |
Jun 07, 2013 | 19.18 | 19.56 | 19.09 | 19.36 | 370,878 | +0.25(+1.29%) |
Jun 06, 2013 | 19.37 | 19.41 | 18.99 | 19.11 | 244,189 | -0.21(-1.06%) |
Jun 05, 2013 | 19.06 | 19.41 | 19.01 | 19.32 | 621,011 | +0.21(+1.08%) |
Jun 04, 2013 | 19.10 | 19.36 | 19.03 | 19.11 | 261,244 | +0.05(+0.26%) |
Jun 03, 2013 | 19.64 | 19.72 | 18.88 | 19.06 | 254,671 | -0.52(-2.65%) |
May 31, 2013 | 19.95 | 20.05 | 19.48 | 19.58 | 673,702 | -0.49(-2.46%) |
May 30, 2013 | 19.86 | 20.13 | 19.66 | 20.08 | 667,670 | +0.12(+0.62%) |
May 29, 2013 | 19.55 | 20.00 | 19.44 | 19.95 | 339,448 | +0.35(+1.76%) |
May 28, 2013 | 20.00 | 20.00 | 19.60 | 19.61 | 172,861 | -0.16(-0.79%) |
May 24, 2013 | 19.48 | 19.82 | 19.39 | 19.76 | 122,070 | +0.20(+1.01%) |
May 23, 2013 | 19.25 | 19.65 | 19.01 | 19.57 | 181,415 | +0.12(+0.64%) |
May 22, 2013 | 19.94 | 20.12 | 19.38 | 19.44 | 383,247 | -0.53(-2.64%) |
May 21, 2013 | 19.90 | 20.16 | 19.82 | 19.97 | 204,823 | +0.05(+0.25%) |
May 20, 2013 | 19.89 | 20.13 | 19.73 | 19.92 | 166,454 | -0.04(-0.21%) |
May 17, 2013 | 19.38 | 20.06 | 19.38 | 19.96 | 256,280 | +0.67(+3.50%) |
May 16, 2013 | 19.29 | 19.67 | 19.22 | 19.29 | 231,295 | -0.08(-0.42%) |
May 15, 2013 | 19.18 | 19.39 | 19.01 | 19.37 | 79,698 | +0.12(+0.64%) |
May 13, 2013 | 19.35 | 19.38 | 19.06 | 19.25 | 136,011 | -0.13(-0.68%) |
May 10, 2013 | 19.29 | 19.43 | 19.21 | 19.38 | 114,761 | +0.16(+0.86%) |
May 09, 2013 | 19.37 | 19.44 | 19.20 | 19.21 | 75,116 | -0.16(-0.81%) |
May 08, 2013 | 19.29 | 19.38 | 19.18 | 19.37 | 232,297 | +0.13(+0.68%) |
May 07, 2013 | 18.92 | 19.38 | 18.88 | 19.24 | 284,164 | +0.22(+1.17%) |
May 06, 2013 | 18.81 | 19.13 | 18.81 | 19.01 | 259,034 | +0.18(+0.96%) |
May 03, 2013 | 18.48 | 18.97 | 18.42 | 18.83 | 625,063 | +0.41(+2.23%) |
May 02, 2013 | 18.46 | 18.60 | 18.38 | 18.42 | 386,432 | -0.07(-0.36%) |