Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 18.52 | 19.54 | 18.52 | 18.66 | 2,720,730 | +0.34(+1.87%) |
Jul 30, 2013 | 18.29 | 18.47 | 18.22 | 18.32 | 1,385,043 | +0.10(+0.56%) |
Jul 29, 2013 | 18.29 | 18.41 | 18.19 | 18.22 | 929,228 | -0.10(-0.56%) |
Jul 26, 2013 | 18.28 | 18.42 | 18.26 | 18.32 | 818,255 | -0.08(-0.45%) |
Jul 25, 2013 | 18.23 | 18.47 | 18.23 | 18.40 | 1,135,906 | +0.08(+0.45%) |
Jul 24, 2013 | 18.50 | 18.50 | 18.25 | 18.32 | 1,040,094 | -0.11(-0.57%) |
Jul 23, 2013 | 18.36 | 18.47 | 18.32 | 18.43 | 1,558,259 | +0.11(+0.60%) |
Jul 22, 2013 | 18.29 | 18.47 | 18.32 | 18.32 | 1,194,173 | -0.00(-0.03%) |
Jul 19, 2013 | 18.31 | 18.42 | 18.30 | 18.32 | 1,326,572 | +0.00(+0.01%) |
Jul 18, 2013 | 18.25 | 18.41 | 18.22 | 18.32 | 1,615,592 | +0.16(+0.89%) |
Jul 17, 2013 | 18.15 | 18.17 | 18.00 | 18.16 | 1,475,311 | +0.08(+0.46%) |
Jul 16, 2013 | 18.03 | 18.16 | 17.97 | 18.07 | 2,413,338 | +0.00(+0.01%) |
Jul 15, 2013 | 18.24 | 18.31 | 18.06 | 18.07 | 1,697,413 | -0.11(-0.59%) |
Jul 12, 2013 | 18.19 | 18.24 | 18.11 | 18.18 | 1,436,509 | -0.06(-0.33%) |
Jul 11, 2013 | 18.46 | 18.48 | 18.22 | 18.24 | 1,531,686 | +0.05(+0.28%) |
Jul 10, 2013 | 18.14 | 18.27 | 17.97 | 18.19 | 1,713,668 | +0.02(+0.11%) |
Jul 09, 2013 | 18.12 | 18.29 | 18.02 | 18.17 | 1,766,513 | +0.17(+0.96%) |
Jul 08, 2013 | 18.09 | 18.20 | 17.97 | 18.00 | 1,316,659 | -0.03(-0.16%) |
Jul 05, 2013 | 17.80 | 18.02 | 17.62 | 18.02 | 779,420 | +0.42(+2.36%) |
Jul 03, 2013 | 17.56 | 17.68 | 17.49 | 17.61 | 1,172,289 | -0.05(-0.29%) |
Jul 02, 2013 | 17.71 | 17.84 | 17.53 | 17.66 | 1,825,005 | -0.04(-0.23%) |
Jul 01, 2013 | 17.80 | 17.95 | 17.65 | 17.70 | 2,065,741 | +0.12(+0.70%) |
Jun 28, 2013 | 17.91 | 17.93 | 17.57 | 17.58 | 3,688,866 | -0.40(-2.20%) |
Jun 27, 2013 | 17.79 | 18.09 | 17.72 | 17.98 | 1,078,045 | +0.39(+2.21%) |
Jun 26, 2013 | 17.77 | 17.81 | 17.58 | 17.59 | 860,770 | +0.00(+0.03%) |
Jun 25, 2013 | 17.65 | 17.67 | 17.47 | 17.58 | 1,808,902 | +0.18(+1.04%) |
Jun 24, 2013 | 17.18 | 17.53 | 16.94 | 17.40 | 3,027,560 | -0.07(-0.39%) |
Jun 21, 2013 | 17.76 | 17.76 | 17.10 | 17.47 | 2,652,452 | -0.38(-2.13%) |
Jun 20, 2013 | 18.24 | 18.27 | 17.83 | 17.85 | 2,314,894 | -0.62(-3.36%) |
Jun 19, 2013 | 18.85 | 18.89 | 18.47 | 18.47 | 1,356,362 | -0.35(-1.87%) |
Jun 18, 2013 | 18.65 | 18.88 | 18.65 | 18.82 | 1,301,224 | +0.21(+1.14%) |
Jun 17, 2013 | 18.75 | 18.80 | 18.39 | 18.61 | 2,327,517 | -0.03(-0.18%) |
Jun 14, 2013 | 18.74 | 18.78 | 18.51 | 18.65 | 1,586,608 | -0.12(-0.63%) |
Jun 13, 2013 | 18.60 | 18.85 | 18.60 | 18.76 | 1,822,368 | +0.13(+0.68%) |
Jun 12, 2013 | 19.15 | 19.15 | 18.55 | 18.64 | 1,055,985 | -0.32(-1.68%) |
Jun 11, 2013 | 19.04 | 19.22 | 18.85 | 18.95 | 1,288,665 | -0.35(-1.80%) |
Jun 10, 2013 | 19.33 | 19.35 | 19.21 | 19.30 | 2,150,994 | +0.03(+0.16%) |
Jun 07, 2013 | 18.92 | 19.34 | 18.87 | 19.27 | 1,080,688 | +0.46(+2.45%) |
Jun 06, 2013 | 18.54 | 18.81 | 18.46 | 18.81 | 1,161,504 | +0.29(+1.56%) |
Jun 05, 2013 | 18.83 | 18.88 | 18.50 | 18.52 | 996,279 | -0.40(-2.11%) |
Jun 04, 2013 | 18.97 | 19.18 | 18.80 | 18.92 | 1,085,560 | -0.09(-0.45%) |
Jun 03, 2013 | 19.25 | 19.33 | 18.77 | 19.00 | 1,564,663 | -0.21(-1.09%) |
May 31, 2013 | 19.14 | 19.47 | 19.04 | 19.21 | 2,735,155 | -0.04(-0.19%) |
May 30, 2013 | 19.06 | 19.34 | 18.94 | 19.25 | 1,089,043 | +0.24(+1.27%) |
May 29, 2013 | 18.89 | 19.15 | 18.79 | 19.01 | 1,457,732 | -0.04(-0.22%) |
May 28, 2013 | 19.29 | 19.43 | 18.95 | 19.05 | 1,187,751 | +0.11(+0.57%) |
May 24, 2013 | 18.86 | 19.02 | 18.57 | 18.94 | 855,813 | -0.03(-0.18%) |
May 23, 2013 | 18.80 | 19.06 | 18.78 | 18.98 | 1,105,740 | -0.15(-0.76%) |
May 22, 2013 | 19.39 | 19.51 | 18.98 | 19.12 | 1,423,886 | -0.27(-1.38%) |
May 21, 2013 | 19.44 | 19.55 | 19.26 | 19.39 | 1,032,795 | -0.08(-0.43%) |
May 20, 2013 | 19.30 | 19.69 | 19.30 | 19.47 | 1,624,136 | +0.10(+0.54%) |
May 17, 2013 | 18.93 | 19.42 | 18.93 | 19.37 | 2,489,566 | +0.52(+2.75%) |
May 16, 2013 | 18.83 | 18.99 | 18.80 | 18.85 | 1,764,938 | -0.07(-0.37%) |
May 15, 2013 | 18.72 | 18.98 | 18.69 | 18.92 | 2,065,286 | +0.57(+3.10%) |
May 13, 2013 | 18.37 | 18.48 | 18.24 | 18.35 | 3,359,788 | -0.06(-0.30%) |
May 10, 2013 | 18.09 | 18.49 | 18.01 | 18.41 | 2,293,365 | +0.32(+1.76%) |
May 09, 2013 | 18.08 | 18.23 | 18.03 | 18.09 | 1,755,265 | -0.06(-0.32%) |
May 08, 2013 | 18.14 | 18.24 | 18.09 | 18.15 | 2,778,104 | +0.08(+0.43%) |
May 07, 2013 | 18.06 | 18.23 | 17.99 | 18.07 | 1,876,433 | +0.06(+0.31%) |
May 06, 2013 | 17.89 | 18.02 | 17.81 | 18.01 | 2,398,707 | +0.15(+0.86%) |
May 03, 2013 | 17.29 | 17.86 | 17.19 | 17.86 | 7,361,055 | +0.67(+3.91%) |
May 02, 2013 | 16.68 | 17.20 | 16.64 | 17.19 | 5,660,556 | +0.57(+3.43%) |