Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 19.68 | 19.79 | 19.61 | 19.61 | 155,898 | +0.00(+0.00%) |
Jul 30, 2013 | 20.10 | 20.10 | 19.40 | 19.61 | 223,073 | -0.21(-1.04%) |
Jul 29, 2013 | 19.43 | 19.99 | 19.43 | 19.82 | 254,698 | +0.30(+1.52%) |
Jul 26, 2013 | 19.52 | 19.64 | 19.33 | 19.52 | 115,894 | -0.04(-0.21%) |
Jul 25, 2013 | 19.43 | 19.58 | 19.10 | 19.57 | 240,037 | +0.16(+0.81%) |
Jul 24, 2013 | 19.97 | 19.97 | 19.39 | 19.41 | 173,523 | -0.56(-2.81%) |
Jul 23, 2013 | 20.07 | 20.20 | 19.97 | 19.97 | 86,046 | -0.02(-0.12%) |
Jul 22, 2013 | 19.79 | 20.09 | 19.79 | 19.99 | 103,606 | +0.04(+0.21%) |
Jul 19, 2013 | 19.94 | 20.06 | 19.68 | 19.95 | 70,237 | +0.04(+0.21%) |
Jul 18, 2013 | 19.51 | 20.47 | 19.51 | 19.91 | 206,823 | +0.38(+1.94%) |
Jul 17, 2013 | 19.52 | 19.61 | 19.25 | 19.53 | 198,362 | +0.03(+0.17%) |
Jul 16, 2013 | 20.09 | 20.14 | 19.01 | 19.50 | 531,172 | -0.71(-3.51%) |
Jul 15, 2013 | 20.23 | 20.46 | 20.16 | 20.21 | 157,645 | -0.02(-0.08%) |
Jul 12, 2013 | 20.28 | 20.28 | 20.14 | 20.23 | 114,527 | -0.13(-0.65%) |
Jul 11, 2013 | 20.50 | 20.51 | 20.22 | 20.36 | 236,193 | +0.13(+0.65%) |
Jul 10, 2013 | 20.23 | 20.38 | 20.11 | 20.23 | 200,433 | +0.06(+0.29%) |
Jul 09, 2013 | 19.98 | 20.37 | 19.93 | 20.17 | 227,457 | +0.24(+1.20%) |
Jul 08, 2013 | 19.81 | 20.08 | 19.64 | 19.93 | 241,396 | +0.14(+0.71%) |
Jul 05, 2013 | 19.49 | 19.80 | 19.47 | 19.79 | 144,650 | +0.36(+1.83%) |
Jul 03, 2013 | 19.03 | 19.46 | 19.00 | 19.43 | 752,613 | +0.33(+1.73%) |
Jul 02, 2013 | 19.03 | 19.38 | 18.94 | 19.10 | 271,984 | +0.03(+0.17%) |
Jul 01, 2013 | 19.09 | 19.61 | 19.00 | 19.07 | 373,986 | +0.02(+0.09%) |
Jun 28, 2013 | 19.19 | 19.44 | 19.04 | 19.05 | 814,797 | +0.35(+1.90%) |
Jun 26, 2013 | 18.79 | 18.92 | 18.66 | 18.70 | 316,630 | +0.12(+0.67%) |
Jun 25, 2013 | 18.52 | 18.74 | 18.44 | 18.57 | 210,188 | +0.19(+1.03%) |
Jun 24, 2013 | 18.48 | 18.54 | 18.31 | 18.38 | 242,469 | -0.21(-1.15%) |
Jun 21, 2013 | 18.77 | 18.82 | 18.51 | 18.60 | 381,596 | -0.06(-0.31%) |
Jun 20, 2013 | 18.93 | 18.97 | 18.58 | 18.66 | 191,957 | -0.47(-2.46%) |
Jun 19, 2013 | 19.39 | 19.48 | 19.11 | 19.13 | 107,225 | -0.22(-1.15%) |
Jun 18, 2013 | 19.25 | 19.41 | 19.16 | 19.35 | 136,231 | +0.13(+0.69%) |
Jun 17, 2013 | 19.16 | 19.35 | 19.03 | 19.22 | 231,281 | +0.17(+0.91%) |
Jun 14, 2013 | 19.27 | 19.44 | 19.00 | 19.05 | 143,469 | -0.17(-0.86%) |
Jun 13, 2013 | 18.85 | 19.28 | 18.85 | 19.21 | 248,961 | +0.31(+1.66%) |
Jun 12, 2013 | 19.11 | 19.19 | 18.67 | 18.90 | 482,265 | -0.12(-0.65%) |
Jun 11, 2013 | 19.22 | 19.42 | 18.95 | 19.02 | 240,613 | -0.39(-2.00%) |
Jun 10, 2013 | 19.52 | 19.57 | 19.20 | 19.41 | 149,264 | -0.02(-0.08%) |
Jun 07, 2013 | 19.24 | 19.62 | 19.15 | 19.42 | 369,647 | +0.25(+1.29%) |
Jun 06, 2013 | 19.43 | 19.47 | 19.05 | 19.18 | 243,379 | -0.21(-1.06%) |
Jun 05, 2013 | 19.12 | 19.47 | 19.07 | 19.38 | 618,950 | +0.21(+1.08%) |
Jun 04, 2013 | 19.16 | 19.42 | 19.09 | 19.18 | 260,376 | +0.05(+0.26%) |
Jun 03, 2013 | 19.71 | 19.79 | 18.95 | 19.13 | 253,826 | -0.52(-2.65%) |
May 31, 2013 | 20.02 | 20.12 | 19.55 | 19.65 | 671,466 | -0.50(-2.46%) |
May 30, 2013 | 19.93 | 20.19 | 19.72 | 20.14 | 665,455 | +0.12(+0.62%) |
May 29, 2013 | 19.61 | 20.07 | 19.51 | 20.02 | 338,322 | +0.35(+1.76%) |
May 28, 2013 | 20.07 | 20.07 | 19.66 | 19.67 | 172,288 | -0.16(-0.79%) |
May 24, 2013 | 19.54 | 19.89 | 19.46 | 19.83 | 121,664 | +0.20(+1.01%) |
May 23, 2013 | 19.32 | 19.71 | 19.07 | 19.63 | 180,813 | +0.12(+0.63%) |
May 22, 2013 | 20.01 | 20.18 | 19.44 | 19.51 | 381,975 | -0.53(-2.64%) |
May 21, 2013 | 19.96 | 20.23 | 19.89 | 20.04 | 204,144 | +0.05(+0.25%) |
May 20, 2013 | 19.95 | 20.20 | 19.80 | 19.99 | 165,901 | -0.04(-0.21%) |
May 17, 2013 | 19.44 | 20.13 | 19.44 | 20.03 | 255,429 | +0.68(+3.50%) |
May 16, 2013 | 19.36 | 19.74 | 19.28 | 19.35 | 230,528 | -0.08(-0.43%) |
May 15, 2013 | 19.24 | 19.46 | 19.07 | 19.43 | 79,433 | +0.12(+0.64%) |
May 13, 2013 | 19.42 | 19.44 | 19.12 | 19.31 | 135,560 | -0.13(-0.68%) |
May 10, 2013 | 19.35 | 19.50 | 19.28 | 19.44 | 114,381 | +0.17(+0.86%) |
May 09, 2013 | 19.43 | 19.51 | 19.27 | 19.28 | 74,867 | -0.16(-0.81%) |
May 08, 2013 | 19.35 | 19.45 | 19.24 | 19.43 | 231,526 | +0.13(+0.68%) |
May 07, 2013 | 18.99 | 19.45 | 18.95 | 19.30 | 283,221 | +0.22(+1.17%) |
May 06, 2013 | 18.87 | 19.19 | 18.87 | 19.08 | 258,174 | +0.18(+0.96%) |
May 03, 2013 | 18.54 | 19.03 | 18.48 | 18.90 | 622,988 | +0.41(+2.23%) |
May 02, 2013 | 18.52 | 18.67 | 18.44 | 18.48 | 385,150 | -0.07(-0.36%) |