Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 19.30 | 19.36 | 19.18 | 19.26 | 155,871 | -0.02(-0.08%) |
Jul 30, 2013 | 19.28 | 19.28 | 19.18 | 19.28 | 293,785 | +0.12(+0.61%) |
Jul 29, 2013 | 19.15 | 19.21 | 19.07 | 19.16 | 172,854 | -0.03(-0.16%) |
Jul 26, 2013 | 19.31 | 19.37 | 19.10 | 19.19 | 218,412 | -0.19(-0.96%) |
Jul 25, 2013 | 19.21 | 19.39 | 19.11 | 19.38 | 190,051 | +0.17(+0.89%) |
Jul 24, 2013 | 19.41 | 19.41 | 19.15 | 19.21 | 142,133 | -0.16(-0.80%) |
Jul 23, 2013 | 19.46 | 19.46 | 19.33 | 19.36 | 166,894 | -0.05(-0.24%) |
Jul 22, 2013 | 19.42 | 19.60 | 19.38 | 19.41 | 127,108 | -0.03(-0.16%) |
Jul 19, 2013 | 19.42 | 19.61 | 19.28 | 19.44 | 360,729 | +0.02(+0.08%) |
Jul 18, 2013 | 19.25 | 19.42 | 19.09 | 19.42 | 234,083 | +0.23(+1.21%) |
Jul 17, 2013 | 19.21 | 19.25 | 19.04 | 19.19 | 324,974 | +0.09(+0.49%) |
Jul 16, 2013 | 19.23 | 19.23 | 19.01 | 19.10 | 299,926 | -0.09(-0.45%) |
Jul 15, 2013 | 18.97 | 19.21 | 18.88 | 19.18 | 140,535 | +0.20(+1.06%) |
Jul 12, 2013 | 19.03 | 19.15 | 18.88 | 18.98 | 166,627 | -0.08(-0.41%) |
Jul 11, 2013 | 19.39 | 19.42 | 18.99 | 19.06 | 330,887 | -0.16(-0.81%) |
Jul 10, 2013 | 19.04 | 19.23 | 18.97 | 19.21 | 235,290 | +0.20(+1.06%) |
Jul 09, 2013 | 18.82 | 19.07 | 18.72 | 19.01 | 282,678 | +0.30(+1.58%) |
Jul 08, 2013 | 18.52 | 18.73 | 18.48 | 18.72 | 173,876 | +0.22(+1.18%) |
Jul 05, 2013 | 18.66 | 18.66 | 18.29 | 18.50 | 190,065 | +0.01(+0.04%) |
Jul 03, 2013 | 18.36 | 18.53 | 18.34 | 18.49 | 131,081 | -0.04(-0.21%) |
Jul 02, 2013 | 18.60 | 18.69 | 18.49 | 18.53 | 205,400 | -0.09(-0.50%) |
Jul 01, 2013 | 18.46 | 18.69 | 18.40 | 18.62 | 308,678 | +0.20(+1.10%) |
Jun 28, 2013 | 18.25 | 18.65 | 18.11 | 18.42 | 474,531 | +0.47(+2.64%) |
Jun 26, 2013 | 18.12 | 18.13 | 17.86 | 17.95 | 159,092 | -0.07(-0.39%) |
Jun 25, 2013 | 17.97 | 18.05 | 17.79 | 18.02 | 184,937 | +0.24(+1.36%) |
Jun 24, 2013 | 17.98 | 18.10 | 17.61 | 17.78 | 205,173 | -0.40(-2.22%) |
Jun 21, 2013 | 18.28 | 18.34 | 17.99 | 18.18 | 634,404 | +0.04(+0.21%) |
Jun 20, 2013 | 18.12 | 18.22 | 17.97 | 18.14 | 277,847 | -0.22(-1.19%) |
Jun 19, 2013 | 18.31 | 18.64 | 18.28 | 18.36 | 386,916 | -0.01(-0.04%) |
Jun 18, 2013 | 17.99 | 18.39 | 17.96 | 18.37 | 207,333 | +0.37(+2.03%) |
Jun 17, 2013 | 18.51 | 18.51 | 17.74 | 18.00 | 361,195 | -0.36(-1.95%) |
Jun 14, 2013 | 18.56 | 18.65 | 18.27 | 18.36 | 161,235 | -0.19(-1.01%) |
Jun 13, 2013 | 18.31 | 18.66 | 18.22 | 18.55 | 212,006 | +0.19(+1.02%) |
Jun 12, 2013 | 18.57 | 18.64 | 18.27 | 18.36 | 213,373 | -0.03(-0.19%) |
Jun 11, 2013 | 18.40 | 18.48 | 18.21 | 18.39 | 143,500 | -0.16(-0.87%) |
Jun 10, 2013 | 18.54 | 18.63 | 18.42 | 18.56 | 160,041 | +0.07(+0.38%) |
Jun 07, 2013 | 18.39 | 18.52 | 18.25 | 18.49 | 214,468 | +0.22(+1.22%) |
Jun 06, 2013 | 18.26 | 18.34 | 18.10 | 18.26 | 249,625 | +0.05(+0.30%) |
Jun 05, 2013 | 18.48 | 18.49 | 18.17 | 18.21 | 260,379 | -0.28(-1.50%) |
Jun 04, 2013 | 18.65 | 18.88 | 18.31 | 18.49 | 481,590 | -0.10(-0.54%) |
Jun 03, 2013 | 18.50 | 18.73 | 18.31 | 18.59 | 396,779 | +0.20(+1.09%) |
May 31, 2013 | 18.55 | 18.58 | 18.36 | 18.39 | 381,706 | -0.30(-1.61%) |
May 30, 2013 | 18.80 | 18.88 | 18.63 | 18.69 | 227,599 | -0.05(-0.29%) |
May 29, 2013 | 18.79 | 18.88 | 18.67 | 18.74 | 213,464 | -0.18(-0.94%) |
May 28, 2013 | 19.05 | 19.07 | 18.78 | 18.92 | 267,303 | +0.13(+0.70%) |
May 24, 2013 | 18.51 | 18.82 | 18.42 | 18.79 | 206,038 | +0.17(+0.91%) |
May 23, 2013 | 18.71 | 18.89 | 18.43 | 18.62 | 446,990 | -0.25(-1.31%) |
May 22, 2013 | 19.18 | 19.44 | 18.76 | 18.87 | 334,433 | -0.32(-1.69%) |
May 21, 2013 | 19.29 | 19.30 | 19.12 | 19.19 | 260,140 | -0.08(-0.40%) |
May 20, 2013 | 19.23 | 19.33 | 19.15 | 19.27 | 288,521 | -0.02(-0.12%) |
May 17, 2013 | 19.40 | 19.48 | 19.14 | 19.29 | 404,633 | -0.08(-0.44%) |
May 16, 2013 | 19.48 | 19.68 | 19.27 | 19.37 | 183,556 | -0.21(-1.06%) |
May 15, 2013 | 19.34 | 19.62 | 19.29 | 19.58 | 158,560 | +0.39(+2.01%) |
May 13, 2013 | 19.21 | 19.21 | 19.00 | 19.20 | 361,825 | -0.01(-0.04%) |
May 10, 2013 | 19.10 | 19.21 | 19.10 | 19.20 | 149,781 | +0.12(+0.61%) |
May 09, 2013 | 18.93 | 19.12 | 18.93 | 19.09 | 245,180 | +0.16(+0.85%) |
May 08, 2013 | 18.72 | 18.93 | 18.64 | 18.93 | 197,642 | +0.22(+1.15%) |
May 07, 2013 | 18.41 | 18.72 | 18.41 | 18.71 | 208,023 | +0.29(+1.59%) |
May 06, 2013 | 18.14 | 18.42 | 18.08 | 18.42 | 328,738 | +0.15(+0.80%) |
May 03, 2013 | 19.18 | 19.20 | 17.74 | 18.27 | 775,691 | -0.93(-4.86%) |
May 02, 2013 | 18.81 | 19.25 | 18.71 | 19.20 | 247,221 | +0.44(+2.34%) |