Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 18.73 | 18.98 | 18.64 | 18.67 | 2,220,419 | -0.05(-0.26%) |
Jul 30, 2013 | 19.42 | 19.45 | 18.56 | 18.72 | 3,315,979 | -0.73(-3.75%) |
Jul 29, 2013 | 19.36 | 19.77 | 19.31 | 19.45 | 2,896,063 | +0.08(+0.40%) |
Jul 26, 2013 | 19.33 | 19.38 | 19.08 | 19.37 | 996,715 | -0.02(-0.08%) |
Jul 25, 2013 | 19.20 | 19.40 | 19.15 | 19.39 | 726,705 | +0.23(+1.20%) |
Jul 24, 2013 | 19.27 | 19.40 | 19.09 | 19.15 | 1,136,547 | -0.09(-0.46%) |
Jul 23, 2013 | 19.09 | 19.30 | 19.08 | 19.24 | 1,150,404 | +0.24(+1.24%) |
Jul 22, 2013 | 18.95 | 19.10 | 18.93 | 19.01 | 903,804 | +0.08(+0.41%) |
Jul 19, 2013 | 18.90 | 19.06 | 18.86 | 18.93 | 811,335 | -0.05(-0.29%) |
Jul 18, 2013 | 18.87 | 19.09 | 18.87 | 18.98 | 966,346 | +0.13(+0.67%) |
Jul 17, 2013 | 18.80 | 18.95 | 18.80 | 18.86 | 928,988 | +0.10(+0.53%) |
Jul 16, 2013 | 18.75 | 18.78 | 18.67 | 18.76 | 1,006,975 | -0.01(-0.06%) |
Jul 15, 2013 | 18.68 | 18.88 | 18.66 | 18.77 | 1,636,727 | +0.14(+0.74%) |
Jul 12, 2013 | 18.56 | 18.66 | 18.50 | 18.63 | 1,040,220 | +0.10(+0.56%) |
Jul 11, 2013 | 18.55 | 18.60 | 18.36 | 18.53 | 2,215,140 | +0.27(+1.47%) |
Jul 10, 2013 | 18.25 | 18.36 | 18.11 | 18.26 | 2,130,564 | +0.02(+0.12%) |
Jul 09, 2013 | 18.01 | 18.25 | 17.95 | 18.24 | 2,201,503 | +0.33(+1.87%) |
Jul 08, 2013 | 17.88 | 18.05 | 17.83 | 17.90 | 1,779,886 | +0.03(+0.18%) |
Jul 05, 2013 | 17.93 | 17.98 | 17.75 | 17.87 | 1,141,085 | -0.07(-0.40%) |
Jul 03, 2013 | 17.86 | 17.95 | 17.76 | 17.94 | 614,139 | +0.07(+0.40%) |
Jul 02, 2013 | 17.91 | 17.96 | 17.77 | 17.87 | 1,634,475 | -0.05(-0.31%) |
Jul 01, 2013 | 17.93 | 17.97 | 17.84 | 17.93 | 1,718,385 | +0.06(+0.34%) |
Jun 28, 2013 | 17.78 | 17.96 | 17.78 | 17.87 | 2,097,268 | +0.08(+0.43%) |
Jun 27, 2013 | 17.84 | 17.90 | 17.73 | 17.79 | 1,918,674 | +0.12(+0.65%) |
Jun 26, 2013 | 17.56 | 17.82 | 17.56 | 17.67 | 1,407,898 | +0.23(+1.32%) |
Jun 25, 2013 | 17.39 | 17.51 | 17.30 | 17.44 | 2,775,252 | +0.05(+0.32%) |
Jun 24, 2013 | 17.40 | 17.49 | 17.21 | 17.39 | 2,991,983 | -0.27(-1.55%) |
Jun 21, 2013 | 17.68 | 17.88 | 17.65 | 17.66 | 2,667,655 | -0.15(-0.86%) |
Jun 20, 2013 | 18.19 | 18.21 | 17.76 | 17.82 | 3,221,364 | -0.47(-2.58%) |
Jun 19, 2013 | 18.54 | 18.56 | 18.28 | 18.29 | 1,999,196 | -0.25(-1.33%) |
Jun 18, 2013 | 18.38 | 18.62 | 18.33 | 18.53 | 1,183,894 | +0.16(+0.87%) |
Jun 17, 2013 | 18.28 | 18.44 | 18.25 | 18.38 | 1,688,008 | +0.22(+1.21%) |
Jun 14, 2013 | 18.12 | 18.25 | 18.12 | 18.16 | 1,672,473 | -0.03(-0.18%) |
Jun 13, 2013 | 18.02 | 18.21 | 17.93 | 18.19 | 1,983,128 | +0.15(+0.85%) |
Jun 12, 2013 | 18.52 | 18.54 | 18.00 | 18.04 | 1,904,667 | -0.37(-2.03%) |
Jun 11, 2013 | 18.43 | 18.45 | 18.23 | 18.41 | 1,588,035 | -0.10(-0.53%) |
Jun 10, 2013 | 18.56 | 18.59 | 18.45 | 18.51 | 1,779,751 | -0.02(-0.09%) |
Jun 07, 2013 | 18.41 | 18.53 | 18.23 | 18.52 | 2,547,015 | +0.19(+1.05%) |
Jun 06, 2013 | 18.39 | 18.40 | 18.17 | 18.33 | 2,353,380 | -0.05(-0.27%) |
Jun 05, 2013 | 18.41 | 18.53 | 18.30 | 18.38 | 2,083,746 | -0.16(-0.86%) |
Jun 04, 2013 | 18.53 | 18.60 | 18.39 | 18.54 | 2,238,199 | +0.01(+0.06%) |
Jun 03, 2013 | 18.33 | 18.59 | 18.30 | 18.53 | 3,910,403 | +0.21(+1.14%) |
May 31, 2013 | 18.73 | 18.74 | 18.32 | 18.32 | 3,303,784 | -0.52(-2.77%) |
May 30, 2013 | 19.03 | 19.03 | 18.78 | 18.84 | 2,675,892 | -0.18(-0.95%) |
May 29, 2013 | 19.17 | 19.21 | 18.95 | 19.02 | 1,659,871 | -0.23(-1.20%) |
May 28, 2013 | 19.35 | 19.42 | 19.23 | 19.25 | 2,376,597 | -0.07(-0.37%) |
May 24, 2013 | 19.13 | 19.40 | 19.09 | 19.32 | 1,728,055 | +0.09(+0.46%) |
May 23, 2013 | 19.10 | 19.32 | 19.05 | 19.24 | 2,248,015 | +0.07(+0.34%) |
May 22, 2013 | 19.14 | 19.37 | 19.10 | 19.17 | 3,758,163 | +0.00(+0.00%) |
May 21, 2013 | 18.93 | 19.33 | 18.92 | 19.17 | 2,526,438 | +0.48(+2.55%) |
May 20, 2013 | 18.56 | 18.71 | 18.45 | 18.69 | 1,018,887 | +0.12(+0.67%) |
May 17, 2013 | 18.24 | 18.61 | 18.22 | 18.57 | 1,655,947 | +0.07(+0.38%) |
May 16, 2013 | 18.50 | 18.59 | 18.46 | 18.50 | 1,184,994 | -0.01(-0.03%) |
May 15, 2013 | 18.44 | 18.57 | 18.42 | 18.51 | 1,443,614 | -0.05(-0.29%) |
May 13, 2013 | 18.51 | 18.62 | 18.49 | 18.56 | 1,214,631 | +0.05(+0.26%) |
May 10, 2013 | 18.41 | 18.53 | 18.25 | 18.51 | 1,218,569 | +0.15(+0.79%) |
May 09, 2013 | 18.34 | 18.50 | 18.33 | 18.37 | 1,070,302 | +0.02(+0.12%) |
May 08, 2013 | 18.29 | 18.37 | 18.18 | 18.34 | 1,346,017 | +0.02(+0.12%) |
May 07, 2013 | 18.32 | 18.39 | 18.26 | 18.32 | 1,000,088 | +0.02(+0.12%) |
May 06, 2013 | 18.30 | 18.47 | 18.26 | 18.30 | 2,094,022 | -0.02(-0.09%) |
May 03, 2013 | 18.20 | 18.35 | 18.14 | 18.32 | 2,933,309 | +0.18(+0.98%) |
May 02, 2013 | 17.87 | 18.18 | 17.87 | 18.14 | 1,703,982 | +0.18(+1.02%) |