Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 20.34 | 20.59 | 20.27 | 20.30 | 784,592 | +0.04(+0.20%) |
Jul 30, 2013 | 20.49 | 20.60 | 20.21 | 20.26 | 641,534 | -0.17(-0.83%) |
Jul 29, 2013 | 20.53 | 20.66 | 20.39 | 20.43 | 397,564 | -0.17(-0.83%) |
Jul 26, 2013 | 20.49 | 20.65 | 20.36 | 20.60 | 330,385 | -0.09(-0.43%) |
Jul 25, 2013 | 20.21 | 20.70 | 20.19 | 20.69 | 887,749 | +0.49(+2.43%) |
Jul 24, 2013 | 20.53 | 20.54 | 20.15 | 20.20 | 660,863 | -0.27(-1.32%) |
Jul 23, 2013 | 20.69 | 20.72 | 20.46 | 20.47 | 494,887 | -0.21(-1.02%) |
Jul 22, 2013 | 20.62 | 20.86 | 20.48 | 20.68 | 464,411 | +0.20(+0.98%) |
Jul 19, 2013 | 20.42 | 20.56 | 20.27 | 20.48 | 347,049 | +0.00(+0.00%) |
Jul 18, 2013 | 20.35 | 20.54 | 20.24 | 20.48 | 496,145 | +0.14(+0.69%) |
Jul 17, 2013 | 20.53 | 20.55 | 20.32 | 20.34 | 353,289 | -0.07(-0.34%) |
Jul 16, 2013 | 20.33 | 20.64 | 20.33 | 20.41 | 617,581 | +0.04(+0.20%) |
Jul 15, 2013 | 20.38 | 20.45 | 20.02 | 20.37 | 562,693 | +0.02(+0.10%) |
Jul 12, 2013 | 20.19 | 20.44 | 20.15 | 20.35 | 384,312 | +0.12(+0.59%) |
Jul 11, 2013 | 20.21 | 20.32 | 20.04 | 20.23 | 629,972 | +0.30(+1.51%) |
Jul 10, 2013 | 19.82 | 20.01 | 19.63 | 19.93 | 377,049 | +0.05(+0.25%) |
Jul 09, 2013 | 19.79 | 20.17 | 19.68 | 19.88 | 1,096,564 | +0.20(+1.02%) |
Jul 08, 2013 | 19.50 | 19.90 | 19.38 | 19.68 | 641,314 | +0.27(+1.39%) |
Jul 05, 2013 | 19.50 | 19.57 | 19.13 | 19.41 | 500,316 | +0.17(+0.88%) |
Jul 03, 2013 | 18.98 | 19.37 | 18.90 | 19.24 | 387,452 | +0.17(+0.89%) |
Jul 02, 2013 | 19.06 | 19.32 | 18.90 | 19.07 | 1,035,937 | +0.01(+0.05%) |
Jul 01, 2013 | 18.80 | 19.32 | 18.80 | 19.06 | 796,977 | +0.40(+2.14%) |
Jun 28, 2013 | 18.93 | 18.97 | 18.66 | 18.66 | 800,413 | -0.30(-1.58%) |
Jun 27, 2013 | 18.60 | 19.21 | 18.50 | 18.96 | 1,041,923 | +0.46(+2.49%) |
Jun 26, 2013 | 18.86 | 18.99 | 18.47 | 18.50 | 660,990 | -0.20(-1.07%) |
Jun 25, 2013 | 18.82 | 18.94 | 18.64 | 18.70 | 630,300 | +0.09(+0.48%) |
Jun 24, 2013 | 18.56 | 18.78 | 18.34 | 18.61 | 762,946 | -0.10(-0.53%) |
Jun 21, 2013 | 19.10 | 19.10 | 18.61 | 18.71 | 1,240,981 | -0.18(-0.95%) |
Jun 20, 2013 | 19.43 | 19.47 | 18.78 | 18.89 | 847,457 | -0.76(-3.87%) |
Jun 19, 2013 | 19.61 | 19.91 | 19.58 | 19.65 | 664,800 | +0.03(+0.15%) |
Jun 18, 2013 | 19.32 | 19.67 | 19.17 | 19.62 | 411,683 | +0.31(+1.61%) |
Jun 17, 2013 | 19.50 | 19.51 | 19.05 | 19.31 | 483,992 | -0.02(-0.10%) |
Jun 14, 2013 | 19.61 | 19.75 | 19.22 | 19.33 | 316,006 | -0.34(-1.73%) |
Jun 13, 2013 | 19.44 | 19.68 | 19.30 | 19.67 | 436,507 | +0.19(+0.98%) |
Jun 12, 2013 | 19.48 | 19.68 | 19.41 | 19.48 | 721,351 | +0.09(+0.46%) |
Jun 11, 2013 | 19.37 | 19.47 | 19.00 | 19.39 | 618,332 | -0.15(-0.77%) |
Jun 10, 2013 | 19.44 | 19.62 | 19.27 | 19.54 | 522,082 | +0.15(+0.77%) |
Jun 07, 2013 | 19.63 | 19.72 | 19.34 | 19.39 | 434,589 | -0.13(-0.67%) |
Jun 06, 2013 | 19.30 | 19.53 | 19.15 | 19.52 | 682,060 | +0.18(+0.93%) |
Jun 05, 2013 | 19.69 | 19.76 | 19.00 | 19.34 | 732,797 | -0.44(-2.22%) |
Jun 04, 2013 | 19.86 | 20.09 | 19.52 | 19.78 | 757,669 | -0.02(-0.10%) |
Jun 03, 2013 | 19.68 | 19.84 | 19.43 | 19.80 | 1,071,668 | +0.19(+0.97%) |
May 31, 2013 | 19.75 | 19.87 | 19.55 | 19.61 | 702,216 | -0.24(-1.21%) |
May 30, 2013 | 19.54 | 19.85 | 19.48 | 19.85 | 558,895 | +0.34(+1.74%) |
May 29, 2013 | 19.55 | 19.61 | 19.38 | 19.51 | 627,480 | -0.14(-0.71%) |
May 28, 2013 | 19.54 | 19.74 | 19.40 | 19.65 | 772,957 | +0.36(+1.87%) |
May 24, 2013 | 19.13 | 19.32 | 18.94 | 19.29 | 506,169 | +0.08(+0.42%) |
May 23, 2013 | 18.73 | 19.45 | 18.55 | 19.21 | 773,084 | +0.29(+1.53%) |
May 22, 2013 | 19.04 | 19.17 | 18.81 | 18.92 | 659,371 | -0.14(-0.73%) |
May 21, 2013 | 18.92 | 19.06 | 18.81 | 19.06 | 898,948 | +0.13(+0.69%) |
May 20, 2013 | 18.92 | 18.96 | 18.67 | 18.93 | 657,040 | -0.06(-0.32%) |
May 17, 2013 | 18.76 | 19.02 | 18.67 | 18.99 | 719,831 | +0.27(+1.44%) |
May 16, 2013 | 18.73 | 18.91 | 18.66 | 18.72 | 618,879 | -0.03(-0.16%) |
May 15, 2013 | 18.52 | 18.84 | 18.50 | 18.75 | 598,021 | -0.27(-1.42%) |
May 13, 2013 | 19.40 | 19.40 | 18.90 | 19.02 | 993,317 | -0.42(-2.16%) |
May 10, 2013 | 19.25 | 20.10 | 19.06 | 19.44 | 1,533,107 | +0.65(+3.46%) |
May 09, 2013 | 18.69 | 19.01 | 18.66 | 18.79 | 484,777 | +0.02(+0.11%) |
May 08, 2013 | 18.78 | 18.92 | 18.30 | 18.77 | 693,436 | +0.22(+1.19%) |
May 07, 2013 | 18.35 | 18.62 | 18.13 | 18.55 | 519,885 | +0.20(+1.09%) |
May 06, 2013 | 18.54 | 18.63 | 18.30 | 18.35 | 433,275 | -0.19(-1.02%) |
May 03, 2013 | 18.40 | 18.73 | 18.20 | 18.54 | 858,356 | +0.34(+1.87%) |
May 02, 2013 | 18.03 | 18.35 | 17.89 | 18.20 | 531,556 | +0.21(+1.17%) |