Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 19.24 | 19.27 | 18.73 | 18.92 | 1,601,790 | -0.24(-1.26%) |
Jul 30, 2013 | 19.23 | 19.30 | 18.91 | 19.17 | 755,601 | +0.04(+0.22%) |
Jul 29, 2013 | 19.17 | 19.29 | 19.07 | 19.12 | 830,027 | +0.01(+0.03%) |
Jul 26, 2013 | 18.94 | 19.14 | 18.80 | 19.12 | 1,055,237 | +0.14(+0.76%) |
Jul 25, 2013 | 18.89 | 19.04 | 18.81 | 18.97 | 3,174,609 | +0.02(+0.13%) |
Jul 24, 2013 | 19.55 | 19.55 | 18.74 | 18.95 | 3,240,216 | -0.57(-2.91%) |
Jul 23, 2013 | 19.62 | 19.70 | 19.41 | 19.52 | 1,240,855 | -0.14(-0.74%) |
Jul 22, 2013 | 19.72 | 19.80 | 19.56 | 19.66 | 1,332,414 | -0.07(-0.34%) |
Jul 19, 2013 | 19.73 | 19.77 | 19.56 | 19.73 | 1,520,035 | -0.02(-0.12%) |
Jul 18, 2013 | 19.58 | 19.75 | 19.50 | 19.75 | 604,036 | +0.26(+1.33%) |
Jul 17, 2013 | 19.41 | 19.56 | 19.38 | 19.49 | 526,998 | +0.14(+0.75%) |
Jul 16, 2013 | 19.46 | 19.56 | 19.33 | 19.35 | 1,847,329 | -0.12(-0.62%) |
Jul 15, 2013 | 19.35 | 19.64 | 19.32 | 19.47 | 1,009,081 | +0.06(+0.31%) |
Jul 12, 2013 | 19.55 | 19.69 | 19.32 | 19.41 | 1,101,561 | -0.16(-0.80%) |
Jul 11, 2013 | 19.36 | 19.64 | 19.36 | 19.56 | 799,997 | +0.43(+2.27%) |
Jul 10, 2013 | 19.26 | 19.26 | 19.04 | 19.13 | 1,608,947 | -0.11(-0.60%) |
Jul 09, 2013 | 19.12 | 19.27 | 19.09 | 19.24 | 1,617,745 | +0.15(+0.79%) |
Jul 08, 2013 | 18.88 | 19.20 | 18.88 | 19.09 | 1,792,168 | +0.21(+1.09%) |
Jul 05, 2013 | 18.92 | 18.96 | 18.57 | 18.89 | 2,162,142 | +0.05(+0.29%) |
Jul 03, 2013 | 18.84 | 18.94 | 18.63 | 18.83 | 1,676,563 | -0.04(-0.22%) |
Jul 02, 2013 | 18.52 | 18.89 | 18.52 | 18.88 | 2,055,707 | +0.37(+1.99%) |
Jul 01, 2013 | 18.70 | 18.78 | 18.46 | 18.51 | 1,027,030 | -0.08(-0.46%) |
Jun 28, 2013 | 18.64 | 18.72 | 18.37 | 18.59 | 2,475,541 | -0.10(-0.52%) |
Jun 27, 2013 | 18.31 | 18.69 | 18.31 | 18.69 | 1,016,782 | +0.47(+2.59%) |
Jun 26, 2013 | 18.05 | 18.33 | 18.04 | 18.22 | 1,671,353 | +0.36(+2.03%) |
Jun 25, 2013 | 17.67 | 18.00 | 17.52 | 17.85 | 1,840,728 | +0.37(+2.14%) |
Jun 24, 2013 | 17.35 | 17.87 | 17.03 | 17.48 | 2,542,346 | -0.02(-0.10%) |
Jun 21, 2013 | 17.48 | 17.61 | 17.22 | 17.50 | 3,363,340 | +0.10(+0.59%) |
Jun 20, 2013 | 18.28 | 18.28 | 17.31 | 17.39 | 3,255,199 | -1.05(-5.70%) |
Jun 19, 2013 | 19.15 | 19.16 | 18.36 | 18.45 | 872,900 | -0.71(-3.72%) |
Jun 18, 2013 | 19.12 | 19.29 | 18.98 | 19.16 | 760,507 | +0.05(+0.25%) |
Jun 17, 2013 | 19.19 | 19.30 | 18.95 | 19.11 | 1,260,529 | +0.08(+0.44%) |
Jun 14, 2013 | 19.00 | 19.29 | 18.88 | 19.03 | 1,688,622 | -0.04(-0.19%) |
Jun 13, 2013 | 18.77 | 19.22 | 18.77 | 19.06 | 1,825,093 | +0.24(+1.25%) |
Jun 12, 2013 | 19.38 | 19.38 | 18.78 | 18.83 | 1,235,169 | -0.47(-2.44%) |
Jun 11, 2013 | 19.43 | 19.57 | 19.30 | 19.30 | 1,706,139 | -0.35(-1.78%) |
Jun 10, 2013 | 19.59 | 19.70 | 19.39 | 19.65 | 1,275,936 | +0.07(+0.37%) |
Jun 07, 2013 | 19.70 | 19.77 | 19.34 | 19.58 | 1,913,526 | -0.07(-0.34%) |
Jun 06, 2013 | 19.01 | 19.65 | 19.01 | 19.64 | 2,275,110 | +0.56(+2.94%) |
Jun 05, 2013 | 19.14 | 19.28 | 18.99 | 19.08 | 2,610,570 | -0.13(-0.69%) |
Jun 04, 2013 | 19.34 | 19.34 | 19.12 | 19.21 | 2,594,187 | -0.01(-0.05%) |
Jun 03, 2013 | 19.07 | 19.29 | 18.92 | 19.22 | 2,702,883 | +0.14(+0.75%) |
May 31, 2013 | 18.92 | 19.19 | 18.86 | 19.08 | 4,158,384 | +0.10(+0.54%) |
May 30, 2013 | 19.14 | 19.31 | 18.93 | 18.98 | 1,500,676 | -0.19(-1.00%) |
May 29, 2013 | 19.54 | 19.56 | 18.94 | 19.17 | 2,234,345 | -0.53(-2.67%) |
May 28, 2013 | 20.12 | 20.18 | 19.55 | 19.70 | 1,284,415 | -0.21(-1.05%) |
May 24, 2013 | 19.91 | 19.98 | 19.64 | 19.91 | 1,203,104 | -0.08(-0.42%) |
May 23, 2013 | 20.35 | 20.36 | 19.89 | 19.99 | 1,761,882 | -0.45(-2.22%) |
May 22, 2013 | 21.11 | 21.29 | 20.34 | 20.44 | 1,020,761 | -0.69(-3.28%) |
May 21, 2013 | 21.05 | 21.22 | 21.05 | 21.14 | 743,315 | +0.10(+0.45%) |
May 20, 2013 | 21.01 | 21.13 | 20.97 | 21.04 | 849,074 | +0.03(+0.14%) |
May 17, 2013 | 20.97 | 21.13 | 20.93 | 21.01 | 1,219,217 | +0.13(+0.63%) |
May 16, 2013 | 21.19 | 21.28 | 20.74 | 20.88 | 2,149,413 | -0.32(-1.50%) |
May 15, 2013 | 21.16 | 21.26 | 21.02 | 21.20 | 1,514,493 | +0.05(+0.25%) |
May 13, 2013 | 21.28 | 21.30 | 21.09 | 21.14 | 1,557,488 | -0.10(-0.48%) |
May 10, 2013 | 21.34 | 21.40 | 21.20 | 21.25 | 1,078,911 | -0.04(-0.20%) |
May 09, 2013 | 21.48 | 21.49 | 21.25 | 21.29 | 1,238,745 | -0.16(-0.75%) |
May 08, 2013 | 21.37 | 21.49 | 21.29 | 21.45 | 1,242,596 | +0.10(+0.48%) |
May 07, 2013 | 21.34 | 21.45 | 21.27 | 21.35 | 1,350,275 | +0.08(+0.37%) |
May 06, 2013 | 21.16 | 21.30 | 21.13 | 21.27 | 691,238 | +0.19(+0.88%) |
May 03, 2013 | 20.95 | 21.13 | 20.86 | 21.08 | 1,055,600 | +0.22(+1.06%) |
May 02, 2013 | 20.67 | 20.94 | 20.67 | 20.86 | 1,059,308 | +0.22(+1.07%) |