Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 18.59 | 18.85 | 18.51 | 18.53 | 2,236,820 | -0.05(-0.26%) |
Jul 30, 2013 | 19.28 | 19.30 | 18.43 | 18.58 | 3,340,472 | -0.72(-3.75%) |
Jul 29, 2013 | 19.22 | 19.62 | 19.17 | 19.30 | 2,917,455 | +0.08(+0.40%) |
Jul 26, 2013 | 19.19 | 19.24 | 18.94 | 19.23 | 1,004,077 | -0.02(-0.09%) |
Jul 25, 2013 | 19.06 | 19.25 | 19.01 | 19.24 | 732,073 | +0.23(+1.20%) |
Jul 24, 2013 | 19.13 | 19.26 | 18.95 | 19.01 | 1,144,942 | -0.09(-0.46%) |
Jul 23, 2013 | 18.95 | 19.16 | 18.94 | 19.10 | 1,158,902 | +0.23(+1.24%) |
Jul 22, 2013 | 18.81 | 18.96 | 18.79 | 18.87 | 910,480 | +0.08(+0.41%) |
Jul 19, 2013 | 18.76 | 18.92 | 18.73 | 18.79 | 817,328 | -0.05(-0.29%) |
Jul 18, 2013 | 18.73 | 18.95 | 18.73 | 18.85 | 973,484 | +0.13(+0.67%) |
Jul 17, 2013 | 18.67 | 18.81 | 18.67 | 18.72 | 935,850 | +0.10(+0.53%) |
Jul 16, 2013 | 18.62 | 18.64 | 18.53 | 18.62 | 1,014,413 | -0.01(-0.06%) |
Jul 15, 2013 | 18.54 | 18.74 | 18.52 | 18.63 | 1,648,816 | +0.14(+0.74%) |
Jul 12, 2013 | 18.43 | 18.52 | 18.36 | 18.50 | 1,047,904 | +0.10(+0.56%) |
Jul 11, 2013 | 18.42 | 18.46 | 18.22 | 18.39 | 2,231,502 | +0.27(+1.47%) |
Jul 10, 2013 | 18.12 | 18.23 | 17.98 | 18.13 | 2,146,302 | +0.02(+0.12%) |
Jul 09, 2013 | 17.88 | 18.12 | 17.82 | 18.10 | 2,217,764 | +0.33(+1.87%) |
Jul 08, 2013 | 17.75 | 17.91 | 17.70 | 17.77 | 1,793,033 | +0.03(+0.18%) |
Jul 05, 2013 | 17.79 | 17.84 | 17.62 | 17.74 | 1,149,513 | -0.07(-0.40%) |
Jul 03, 2013 | 17.73 | 17.82 | 17.63 | 17.81 | 618,675 | +0.07(+0.40%) |
Jul 02, 2013 | 17.78 | 17.83 | 17.64 | 17.74 | 1,646,548 | -0.05(-0.31%) |
Jul 01, 2013 | 17.79 | 17.84 | 17.71 | 17.79 | 1,731,078 | +0.06(+0.34%) |
Jun 28, 2013 | 17.65 | 17.83 | 17.65 | 17.73 | 2,112,759 | +0.08(+0.43%) |
Jun 27, 2013 | 17.71 | 17.77 | 17.60 | 17.66 | 1,932,846 | +0.11(+0.65%) |
Jun 26, 2013 | 17.43 | 17.69 | 17.43 | 17.54 | 1,418,298 | +0.23(+1.32%) |
Jun 25, 2013 | 17.26 | 17.38 | 17.17 | 17.32 | 2,795,752 | +0.05(+0.32%) |
Jun 24, 2013 | 17.27 | 17.36 | 17.09 | 17.26 | 3,014,083 | -0.27(-1.55%) |
Jun 21, 2013 | 17.55 | 17.75 | 17.52 | 17.53 | 2,687,360 | -0.15(-0.86%) |
Jun 20, 2013 | 18.06 | 18.07 | 17.63 | 17.69 | 3,245,158 | -0.47(-2.58%) |
Jun 19, 2013 | 18.40 | 18.42 | 18.15 | 18.15 | 2,013,963 | -0.25(-1.33%) |
Jun 18, 2013 | 18.24 | 18.48 | 18.19 | 18.40 | 1,192,639 | +0.16(+0.87%) |
Jun 17, 2013 | 18.15 | 18.31 | 18.12 | 18.24 | 1,700,476 | +0.22(+1.21%) |
Jun 14, 2013 | 17.99 | 18.12 | 17.99 | 18.02 | 1,684,827 | -0.03(-0.18%) |
Jun 13, 2013 | 17.89 | 18.08 | 17.79 | 18.06 | 1,997,776 | +0.15(+0.85%) |
Jun 12, 2013 | 18.39 | 18.40 | 17.87 | 17.90 | 1,918,736 | -0.37(-2.03%) |
Jun 11, 2013 | 18.30 | 18.31 | 18.10 | 18.27 | 1,599,765 | -0.10(-0.53%) |
Jun 10, 2013 | 18.42 | 18.45 | 18.32 | 18.37 | 1,792,897 | -0.02(-0.09%) |
Jun 07, 2013 | 18.27 | 18.39 | 18.09 | 18.39 | 2,565,828 | +0.19(+1.05%) |
Jun 06, 2013 | 18.25 | 18.26 | 18.04 | 18.20 | 2,370,763 | -0.05(-0.27%) |
Jun 05, 2013 | 18.28 | 18.40 | 18.17 | 18.25 | 2,099,138 | -0.16(-0.86%) |
Jun 04, 2013 | 18.40 | 18.46 | 18.25 | 18.40 | 2,254,732 | +0.01(+0.06%) |
Jun 03, 2013 | 18.19 | 18.45 | 18.16 | 18.39 | 3,939,288 | +0.21(+1.14%) |
May 31, 2013 | 18.59 | 18.60 | 18.18 | 18.19 | 3,328,188 | -0.52(-2.77%) |
May 30, 2013 | 18.89 | 18.89 | 18.64 | 18.70 | 2,695,657 | -0.18(-0.95%) |
May 29, 2013 | 19.03 | 19.07 | 18.81 | 18.88 | 1,672,131 | -0.23(-1.20%) |
May 28, 2013 | 19.20 | 19.28 | 19.09 | 19.11 | 2,394,152 | -0.07(-0.37%) |
May 24, 2013 | 18.99 | 19.26 | 18.95 | 19.18 | 1,740,819 | +0.09(+0.46%) |
May 23, 2013 | 18.96 | 19.18 | 18.91 | 19.10 | 2,264,620 | +0.07(+0.34%) |
May 22, 2013 | 19.00 | 19.23 | 18.96 | 19.03 | 3,785,923 | +0.00(+0.00%) |
May 21, 2013 | 18.79 | 19.19 | 18.79 | 19.03 | 2,545,099 | +0.47(+2.55%) |
May 20, 2013 | 18.42 | 18.57 | 18.32 | 18.56 | 1,026,414 | +0.12(+0.67%) |
May 17, 2013 | 18.11 | 18.47 | 18.09 | 18.43 | 1,668,179 | +0.07(+0.38%) |
May 16, 2013 | 18.36 | 18.45 | 18.33 | 18.36 | 1,193,747 | -0.01(-0.03%) |
May 15, 2013 | 18.31 | 18.44 | 18.29 | 18.37 | 1,454,277 | -0.05(-0.29%) |
May 13, 2013 | 18.38 | 18.48 | 18.36 | 18.42 | 1,223,603 | +0.05(+0.26%) |
May 10, 2013 | 18.28 | 18.39 | 18.12 | 18.38 | 1,227,570 | +0.14(+0.79%) |
May 09, 2013 | 18.21 | 18.36 | 18.20 | 18.23 | 1,078,208 | +0.02(+0.12%) |
May 08, 2013 | 18.16 | 18.24 | 18.05 | 18.21 | 1,355,959 | +0.02(+0.12%) |
May 07, 2013 | 18.19 | 18.26 | 18.13 | 18.19 | 1,007,476 | +0.02(+0.12%) |
May 06, 2013 | 18.16 | 18.34 | 18.12 | 18.17 | 2,109,490 | -0.02(-0.09%) |
May 03, 2013 | 18.07 | 18.21 | 18.01 | 18.18 | 2,954,977 | +0.18(+0.98%) |
May 02, 2013 | 17.73 | 18.04 | 17.73 | 18.01 | 1,716,568 | +0.18(+1.02%) |