Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 18.61 | 18.82 | 18.61 | 18.69 | 0 | -0.07(-0.37%) |
Jul 30, 2013 | 18.74 | 18.76 | 18.71 | 18.76 | 0 | -0.07(-0.37%) |
Jul 29, 2013 | 18.88 | 18.88 | 18.81 | 18.83 | 0 | -0.20(-1.04%) |
Jul 26, 2013 | 18.96 | 19.03 | 18.89 | 19.03 | 0 | +0.02(+0.09%) |
Jul 25, 2013 | 18.89 | 19.01 | 18.89 | 19.01 | 0 | +0.21(+1.14%) |
Jul 24, 2013 | 18.98 | 18.98 | 18.79 | 18.79 | 0 | -0.25(-1.31%) |
Jul 23, 2013 | 18.98 | 19.04 | 18.98 | 19.04 | 0 | +0.21(+1.14%) |
Jul 22, 2013 | 18.72 | 18.83 | 18.72 | 18.83 | 0 | +0.20(+1.06%) |
Jul 19, 2013 | 18.62 | 18.70 | 18.59 | 18.63 | 0 | -0.09(-0.50%) |
Jul 18, 2013 | 18.72 | 18.74 | 18.72 | 18.72 | 0 | +0.09(+0.50%) |
Jul 17, 2013 | 18.60 | 18.63 | 18.59 | 18.63 | 3,415 | +0.10(+0.56%) |
Jul 16, 2013 | 18.52 | 18.53 | 18.41 | 18.53 | 0 | -0.04(-0.23%) |
Jul 15, 2013 | 18.41 | 18.57 | 18.41 | 18.57 | 0 | +0.28(+1.55%) |
Jul 12, 2013 | 18.24 | 18.35 | 18.24 | 18.29 | 0 | -0.23(-1.25%) |
Jul 11, 2013 | 18.38 | 18.52 | 18.38 | 18.52 | 0 | +0.74(+4.16%) |
Jul 10, 2013 | 17.77 | 17.81 | 17.75 | 17.78 | 0 | -0.03(-0.16%) |
Jul 09, 2013 | 17.76 | 17.81 | 17.76 | 17.81 | 0 | +0.11(+0.64%) |
Jul 08, 2013 | 17.71 | 17.75 | 17.68 | 17.69 | 0 | +0.17(+0.98%) |
Jul 05, 2013 | 17.62 | 17.62 | 17.52 | 17.52 | 0 | -0.25(-1.40%) |
Jul 03, 2013 | 17.66 | 17.77 | 17.62 | 17.77 | 0 | -0.12(-0.67%) |
Jul 02, 2013 | 18.18 | 18.18 | 17.87 | 17.89 | 0 | -0.34(-1.84%) |
Jul 01, 2013 | 18.31 | 18.34 | 18.23 | 18.23 | 0 | +0.10(+0.53%) |
Jun 28, 2013 | 18.00 | 18.13 | 18.00 | 18.13 | 1,628 | +0.37(+2.08%) |
Jun 26, 2013 | 17.71 | 17.76 | 17.61 | 17.76 | 0 | +0.18(+1.03%) |
Jun 25, 2013 | 17.48 | 17.58 | 17.43 | 17.58 | 0 | +0.26(+1.48%) |
Jun 24, 2013 | 17.30 | 17.32 | 17.07 | 17.32 | 0 | -0.35(-1.98%) |
Jun 21, 2013 | 17.65 | 17.74 | 17.47 | 17.68 | 4,332 | -0.03(-0.16%) |
Jun 20, 2013 | 17.97 | 17.97 | 17.69 | 17.70 | 0 | -0.78(-4.22%) |
Jun 19, 2013 | 18.90 | 18.90 | 18.48 | 18.48 | 0 | -0.41(-2.18%) |
Jun 18, 2013 | 18.84 | 18.96 | 18.82 | 18.90 | 0 | -0.12(-0.63%) |
Jun 17, 2013 | 19.04 | 19.06 | 18.99 | 19.02 | 0 | +0.11(+0.59%) |
Jun 14, 2013 | 18.90 | 18.90 | 18.90 | 18.90 | 0 | -0.08(-0.44%) |
Jun 13, 2013 | 18.80 | 18.99 | 18.80 | 18.99 | 4,457 | +0.13(+0.68%) |
Jun 12, 2013 | 19.09 | 19.09 | 18.81 | 18.86 | 9,074 | -0.21(-1.09%) |
Jun 11, 2013 | 18.96 | 19.11 | 18.96 | 19.07 | 4,792 | -0.33(-1.68%) |
Jun 10, 2013 | 19.36 | 19.48 | 19.36 | 19.39 | 0 | -0.18(-0.92%) |
Jun 07, 2013 | 19.68 | 19.70 | 19.56 | 19.58 | 0 | -0.14(-0.70%) |
Jun 06, 2013 | 19.76 | 19.76 | 19.69 | 19.71 | 0 | -0.07(-0.35%) |
Jun 05, 2013 | 19.82 | 19.82 | 19.72 | 19.78 | 0 | -0.25(-1.25%) |
Jun 04, 2013 | 20.12 | 20.12 | 20.00 | 20.03 | 0 | -0.13(-0.64%) |
Jun 03, 2013 | 20.07 | 20.17 | 19.96 | 20.16 | 4,422 | +0.20(+0.99%) |
May 31, 2013 | 20.13 | 20.13 | 19.95 | 19.96 | 3,430 | -0.44(-2.15%) |
May 30, 2013 | 20.28 | 20.52 | 20.28 | 20.40 | 0 | +0.10(+0.50%) |
May 29, 2013 | 20.52 | 20.52 | 20.30 | 20.30 | 523 | -0.28(-1.34%) |
May 28, 2013 | 20.67 | 20.71 | 20.57 | 20.57 | 2,670 | +0.23(+1.14%) |
May 24, 2013 | 20.33 | 20.37 | 20.30 | 20.34 | 0 | -0.03(-0.13%) |
May 23, 2013 | 20.37 | 20.37 | 20.37 | 20.37 | 0 | -0.33(-1.58%) |
May 22, 2013 | 21.02 | 21.02 | 20.69 | 20.69 | 0 | -0.32(-1.51%) |
May 21, 2013 | 20.98 | 21.04 | 20.92 | 21.01 | 0 | -0.04(-0.17%) |
May 20, 2013 | 20.99 | 21.08 | 20.98 | 21.05 | 0 | +0.12(+0.58%) |
May 17, 2013 | 20.91 | 20.94 | 20.91 | 20.93 | 0 | +0.04(+0.21%) |
May 16, 2013 | 20.94 | 20.94 | 20.88 | 20.88 | 309 | +0.06(+0.29%) |
May 15, 2013 | 20.81 | 20.89 | 20.77 | 20.82 | 0 | +0.15(+0.71%) |
May 13, 2013 | 20.74 | 20.74 | 20.68 | 20.68 | 0 | -0.21(-0.99%) |
May 10, 2013 | 20.87 | 20.90 | 20.78 | 20.88 | 0 | -0.09(-0.45%) |
May 09, 2013 | 21.12 | 21.17 | 20.98 | 20.98 | 0 | -0.23(-1.09%) |
May 08, 2013 | 21.06 | 21.22 | 21.06 | 21.21 | 0 | +0.15(+0.73%) |
May 07, 2013 | 21.00 | 21.10 | 21.00 | 21.05 | 0 | +0.20(+0.95%) |
May 06, 2013 | 20.80 | 20.88 | 20.80 | 20.86 | 0 | -0.01(-0.07%) |
May 03, 2013 | 20.90 | 20.91 | 20.86 | 20.87 | 0 | +0.17(+0.81%) |
May 02, 2013 | 20.67 | 20.73 | 20.67 | 20.70 | 0 | +0.11(+0.54%) |