Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 18.68 | 18.93 | 18.59 | 18.61 | 2,227,000 | -0.05(-0.26%) |
Jul 30, 2013 | 19.37 | 19.39 | 18.51 | 18.66 | 3,325,806 | -0.73(-3.75%) |
Jul 29, 2013 | 19.30 | 19.71 | 19.26 | 19.39 | 2,904,646 | +0.08(+0.40%) |
Jul 26, 2013 | 19.27 | 19.32 | 19.02 | 19.31 | 999,669 | -0.02(-0.08%) |
Jul 25, 2013 | 19.14 | 19.34 | 19.10 | 19.33 | 728,859 | +0.23(+1.20%) |
Jul 24, 2013 | 19.21 | 19.34 | 19.04 | 19.10 | 1,139,915 | -0.09(-0.46%) |
Jul 23, 2013 | 19.03 | 19.25 | 19.02 | 19.19 | 1,153,814 | +0.24(+1.24%) |
Jul 22, 2013 | 18.90 | 19.04 | 18.87 | 18.95 | 906,483 | +0.08(+0.41%) |
Jul 19, 2013 | 18.85 | 19.00 | 18.81 | 18.87 | 813,740 | -0.05(-0.29%) |
Jul 18, 2013 | 18.81 | 19.04 | 18.81 | 18.93 | 969,210 | +0.13(+0.67%) |
Jul 17, 2013 | 18.75 | 18.90 | 18.75 | 18.80 | 931,741 | +0.10(+0.53%) |
Jul 16, 2013 | 18.70 | 18.72 | 18.61 | 18.70 | 1,009,959 | -0.01(-0.06%) |
Jul 15, 2013 | 18.62 | 18.82 | 18.61 | 18.72 | 1,641,578 | +0.14(+0.74%) |
Jul 12, 2013 | 18.51 | 18.61 | 18.44 | 18.58 | 1,043,303 | +0.10(+0.56%) |
Jul 11, 2013 | 18.50 | 18.54 | 18.30 | 18.47 | 2,221,705 | +0.27(+1.47%) |
Jul 10, 2013 | 18.20 | 18.31 | 18.06 | 18.21 | 2,136,879 | +0.02(+0.12%) |
Jul 09, 2013 | 17.96 | 18.20 | 17.89 | 18.18 | 2,208,028 | +0.33(+1.87%) |
Jul 08, 2013 | 17.83 | 17.99 | 17.77 | 17.85 | 1,785,161 | +0.03(+0.18%) |
Jul 05, 2013 | 17.87 | 17.92 | 17.70 | 17.82 | 1,144,466 | -0.07(-0.40%) |
Jul 03, 2013 | 17.81 | 17.89 | 17.70 | 17.89 | 615,959 | +0.07(+0.40%) |
Jul 02, 2013 | 17.86 | 17.91 | 17.72 | 17.82 | 1,639,319 | -0.05(-0.31%) |
Jul 01, 2013 | 17.87 | 17.92 | 17.79 | 17.87 | 1,723,478 | +0.06(+0.34%) |
Jun 28, 2013 | 17.73 | 17.91 | 17.73 | 17.81 | 2,103,484 | +0.08(+0.43%) |
Jun 27, 2013 | 17.79 | 17.85 | 17.68 | 17.74 | 1,924,360 | +0.11(+0.65%) |
Jun 26, 2013 | 17.51 | 17.76 | 17.51 | 17.62 | 1,412,071 | +0.23(+1.32%) |
Jun 25, 2013 | 17.34 | 17.46 | 17.24 | 17.39 | 2,783,477 | +0.05(+0.32%) |
Jun 24, 2013 | 17.35 | 17.44 | 17.16 | 17.34 | 3,000,850 | -0.27(-1.55%) |
Jun 21, 2013 | 17.63 | 17.82 | 17.59 | 17.61 | 2,675,562 | -0.15(-0.86%) |
Jun 20, 2013 | 18.14 | 18.15 | 17.70 | 17.76 | 3,230,911 | -0.47(-2.58%) |
Jun 19, 2013 | 18.49 | 18.50 | 18.23 | 18.23 | 2,005,121 | -0.25(-1.33%) |
Jun 18, 2013 | 18.32 | 18.56 | 18.27 | 18.48 | 1,187,402 | +0.16(+0.87%) |
Jun 17, 2013 | 18.23 | 18.39 | 18.20 | 18.32 | 1,693,010 | +0.22(+1.21%) |
Jun 14, 2013 | 18.07 | 18.20 | 18.07 | 18.10 | 1,677,430 | -0.03(-0.18%) |
Jun 13, 2013 | 17.97 | 18.16 | 17.87 | 18.14 | 1,989,005 | +0.15(+0.85%) |
Jun 12, 2013 | 18.47 | 18.49 | 17.95 | 17.98 | 1,910,312 | -0.37(-2.03%) |
Jun 11, 2013 | 18.38 | 18.39 | 18.18 | 18.35 | 1,592,741 | -0.10(-0.53%) |
Jun 10, 2013 | 18.50 | 18.53 | 18.40 | 18.45 | 1,785,026 | -0.02(-0.09%) |
Jun 07, 2013 | 18.35 | 18.47 | 18.17 | 18.47 | 2,554,563 | +0.19(+1.05%) |
Jun 06, 2013 | 18.33 | 18.34 | 18.12 | 18.28 | 2,360,355 | -0.05(-0.27%) |
Jun 05, 2013 | 18.36 | 18.48 | 18.25 | 18.33 | 2,089,922 | -0.16(-0.86%) |
Jun 04, 2013 | 18.48 | 18.55 | 18.33 | 18.49 | 2,244,833 | +0.01(+0.06%) |
Jun 03, 2013 | 18.27 | 18.53 | 18.24 | 18.47 | 3,921,993 | +0.21(+1.14%) |
May 31, 2013 | 18.68 | 18.68 | 18.26 | 18.27 | 3,313,576 | -0.52(-2.77%) |
May 30, 2013 | 18.97 | 18.97 | 18.72 | 18.79 | 2,683,823 | -0.18(-0.95%) |
May 29, 2013 | 19.11 | 19.15 | 18.89 | 18.97 | 1,664,790 | -0.23(-1.20%) |
May 28, 2013 | 19.29 | 19.36 | 19.17 | 19.20 | 2,383,640 | -0.07(-0.37%) |
May 24, 2013 | 19.07 | 19.34 | 19.04 | 19.27 | 1,733,176 | +0.09(+0.46%) |
May 23, 2013 | 19.04 | 19.26 | 18.99 | 19.18 | 2,254,677 | +0.07(+0.34%) |
May 22, 2013 | 19.09 | 19.32 | 19.04 | 19.11 | 3,769,302 | +0.00(+0.00%) |
May 21, 2013 | 18.87 | 19.27 | 18.87 | 19.11 | 2,533,925 | +0.48(+2.55%) |
May 20, 2013 | 18.50 | 18.65 | 18.40 | 18.64 | 1,021,907 | +0.12(+0.67%) |
May 17, 2013 | 18.19 | 18.55 | 18.17 | 18.52 | 1,660,855 | +0.07(+0.38%) |
May 16, 2013 | 18.45 | 18.53 | 18.41 | 18.45 | 1,188,507 | -0.01(-0.03%) |
May 15, 2013 | 18.39 | 18.52 | 18.37 | 18.45 | 1,447,893 | -0.05(-0.29%) |
May 13, 2013 | 18.46 | 18.56 | 18.44 | 18.50 | 1,218,231 | +0.05(+0.26%) |
May 10, 2013 | 18.36 | 18.47 | 18.20 | 18.46 | 1,222,181 | +0.14(+0.79%) |
May 09, 2013 | 18.29 | 18.45 | 18.28 | 18.31 | 1,073,475 | +0.02(+0.12%) |
May 08, 2013 | 18.24 | 18.32 | 18.13 | 18.29 | 1,350,006 | +0.02(+0.12%) |
May 07, 2013 | 18.27 | 18.34 | 18.21 | 18.27 | 1,003,053 | +0.02(+0.12%) |
May 06, 2013 | 18.24 | 18.42 | 18.20 | 18.25 | 2,100,229 | -0.02(-0.09%) |
May 03, 2013 | 18.15 | 18.30 | 18.09 | 18.26 | 2,942,004 | +0.18(+0.98%) |
May 02, 2013 | 17.81 | 18.12 | 17.81 | 18.09 | 1,709,032 | +0.18(+1.02%) |