Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 19.12 | 19.18 | 18.72 | 18.76 | 1,363,264 | -0.33(-1.73%) |
Jul 30, 2013 | 19.22 | 19.27 | 18.98 | 19.09 | 800,522 | +0.04(+0.19%) |
Jul 29, 2013 | 18.90 | 19.11 | 18.68 | 19.06 | 1,655,571 | +0.09(+0.48%) |
Jul 26, 2013 | 18.32 | 19.02 | 18.23 | 18.97 | 2,462,913 | -0.25(-1.29%) |
Jul 25, 2013 | 18.85 | 19.21 | 18.34 | 19.21 | 3,088,592 | +0.26(+1.36%) |
Jul 24, 2013 | 19.62 | 19.65 | 18.67 | 18.96 | 1,927,766 | -0.58(-2.96%) |
Jul 23, 2013 | 19.88 | 19.91 | 19.36 | 19.54 | 824,997 | -0.12(-0.61%) |
Jul 22, 2013 | 19.22 | 19.99 | 19.19 | 19.65 | 3,128,596 | +0.47(+2.44%) |
Jul 19, 2013 | 18.76 | 19.22 | 18.63 | 19.19 | 2,202,773 | +0.42(+2.25%) |
Jul 18, 2013 | 18.23 | 18.91 | 18.22 | 18.76 | 3,473,758 | +0.68(+3.75%) |
Jul 17, 2013 | 18.35 | 18.58 | 18.06 | 18.09 | 1,248,176 | -0.33(-1.79%) |
Jul 16, 2013 | 18.81 | 18.81 | 18.13 | 18.42 | 1,465,528 | -0.42(-2.24%) |
Jul 15, 2013 | 18.96 | 19.07 | 18.73 | 18.84 | 897,371 | +0.06(+0.34%) |
Jul 12, 2013 | 18.48 | 18.81 | 18.40 | 18.77 | 1,463,129 | +0.38(+2.05%) |
Jul 11, 2013 | 18.31 | 18.49 | 18.19 | 18.40 | 2,059,274 | +0.31(+1.72%) |
Jul 10, 2013 | 18.25 | 18.32 | 18.04 | 18.09 | 1,145,845 | -0.17(-0.90%) |
Jul 09, 2013 | 18.40 | 18.43 | 18.10 | 18.25 | 1,911,557 | -0.05(-0.25%) |
Jul 08, 2013 | 18.02 | 18.42 | 18.01 | 18.30 | 2,388,535 | +0.41(+2.31%) |
Jul 05, 2013 | 17.74 | 17.89 | 17.59 | 17.88 | 1,022,548 | +0.42(+2.42%) |
Jul 03, 2013 | 17.54 | 17.65 | 17.33 | 17.46 | 908,351 | -0.30(-1.70%) |
Jul 02, 2013 | 18.12 | 18.24 | 17.49 | 17.76 | 1,598,581 | -0.37(-2.02%) |
Jul 01, 2013 | 18.43 | 18.66 | 18.09 | 18.13 | 2,593,550 | +0.09(+0.51%) |
Jun 28, 2013 | 17.89 | 18.10 | 17.76 | 18.04 | 1,451,146 | +0.68(+3.91%) |
Jun 26, 2013 | 17.50 | 18.02 | 17.31 | 17.36 | 2,623,592 | -0.04(-0.21%) |
Jun 25, 2013 | 16.53 | 17.43 | 16.53 | 17.40 | 2,752,320 | +1.06(+6.52%) |
Jun 24, 2013 | 16.79 | 16.85 | 15.85 | 16.33 | 4,998,048 | -0.83(-4.81%) |
Jun 21, 2013 | 17.80 | 17.80 | 16.78 | 17.16 | 3,333,228 | +0.04(+0.21%) |
Jun 20, 2013 | 17.65 | 17.69 | 17.05 | 17.12 | 2,995,110 | -0.72(-4.06%) |
Jun 19, 2013 | 17.90 | 18.06 | 17.79 | 17.85 | 1,350,480 | -0.25(-1.37%) |
Jun 18, 2013 | 18.01 | 18.09 | 17.81 | 18.09 | 942,163 | +0.14(+0.77%) |
Jun 17, 2013 | 18.25 | 18.39 | 17.84 | 17.96 | 1,785,520 | -0.17(-0.91%) |
Jun 14, 2013 | 17.71 | 18.17 | 17.70 | 18.12 | 2,962,017 | +0.46(+2.60%) |
Jun 13, 2013 | 17.74 | 17.79 | 17.64 | 17.66 | 1,804,937 | -0.09(-0.52%) |
Jun 12, 2013 | 17.76 | 17.93 | 17.64 | 17.76 | 1,948,485 | +0.08(+0.47%) |
Jun 11, 2013 | 17.54 | 17.96 | 17.25 | 17.67 | 3,180,069 | -0.13(-0.72%) |
Jun 10, 2013 | 18.03 | 18.18 | 17.61 | 17.80 | 1,954,908 | -0.15(-0.82%) |
Jun 07, 2013 | 17.06 | 18.04 | 16.98 | 17.95 | 4,735,905 | +1.04(+6.13%) |
Jun 06, 2013 | 16.84 | 17.19 | 16.64 | 16.91 | 3,180,287 | +0.12(+0.71%) |
Jun 05, 2013 | 17.17 | 17.31 | 16.47 | 16.79 | 3,994,214 | -0.43(-2.50%) |
Jun 04, 2013 | 17.57 | 17.66 | 17.18 | 17.22 | 3,240,580 | -0.25(-1.42%) |
Jun 03, 2013 | 17.98 | 18.11 | 17.31 | 17.47 | 3,529,384 | -0.40(-2.26%) |
May 31, 2013 | 18.43 | 18.54 | 17.86 | 17.87 | 2,405,154 | -0.59(-3.18%) |
May 30, 2013 | 18.33 | 18.62 | 18.19 | 18.46 | 3,005,120 | +0.01(+0.05%) |
May 29, 2013 | 18.89 | 18.90 | 18.23 | 18.45 | 2,077,083 | -0.50(-2.62%) |
May 28, 2013 | 18.85 | 19.23 | 18.81 | 18.95 | 5,507,370 | +0.45(+2.43%) |
May 24, 2013 | 18.26 | 18.64 | 18.18 | 18.50 | 2,904,820 | +0.08(+0.45%) |
May 23, 2013 | 18.45 | 18.89 | 17.52 | 18.42 | 7,005,051 | -0.40(-2.15%) |
May 22, 2013 | 19.22 | 19.41 | 18.67 | 18.82 | 3,533,964 | -0.37(-1.91%) |
May 21, 2013 | 19.37 | 19.44 | 19.15 | 19.19 | 2,617,993 | -0.05(-0.29%) |
May 20, 2013 | 19.21 | 19.42 | 19.20 | 19.24 | 4,016,397 | +0.05(+0.29%) |
May 17, 2013 | 18.99 | 19.26 | 18.87 | 19.19 | 3,721,123 | +0.33(+1.75%) |
May 16, 2013 | 18.94 | 19.09 | 18.86 | 18.86 | 2,681,490 | -0.02(-0.10%) |
May 15, 2013 | 19.43 | 19.43 | 18.83 | 18.87 | 2,017,417 | +0.17(+0.93%) |
May 13, 2013 | 18.99 | 19.09 | 18.63 | 18.70 | 2,076,133 | -0.29(-1.55%) |
May 10, 2013 | 19.27 | 19.29 | 18.92 | 18.99 | 1,292,311 | -0.23(-1.19%) |
May 09, 2013 | 19.41 | 19.50 | 19.17 | 19.22 | 3,856,826 | -0.17(-0.85%) |
May 08, 2013 | 19.04 | 19.41 | 18.90 | 19.39 | 3,441,930 | +0.49(+2.57%) |
May 07, 2013 | 19.47 | 19.54 | 18.83 | 18.90 | 3,542,829 | -0.50(-2.60%) |
May 06, 2013 | 19.19 | 19.53 | 19.19 | 19.41 | 2,086,220 | +0.35(+1.83%) |
May 03, 2013 | 19.07 | 19.28 | 18.81 | 19.06 | 2,262,988 | +0.25(+1.32%) |
May 02, 2013 | 19.03 | 19.08 | 18.58 | 18.81 | 2,452,231 | -0.22(-1.16%) |