Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 20.13 | 20.29 | 19.79 | 19.88 | 19,903,800 | -0.06(-0.29%) |
Jul 30, 2013 | 20.33 | 20.54 | 19.79 | 19.94 | 2,632,874 | -0.58(-2.84%) |
Jul 29, 2013 | 20.66 | 20.85 | 20.50 | 20.52 | 173,511 | -0.14(-0.66%) |
Jul 26, 2013 | 20.45 | 20.66 | 20.33 | 20.66 | 215,681 | +0.04(+0.19%) |
Jul 25, 2013 | 20.25 | 20.71 | 20.21 | 20.62 | 371,398 | +0.27(+1.33%) |
Jul 24, 2013 | 21.03 | 21.09 | 20.31 | 20.35 | 411,454 | -0.60(-2.87%) |
Jul 23, 2013 | 20.95 | 21.05 | 20.81 | 20.95 | 313,299 | +0.00(+0.00%) |
Jul 22, 2013 | 20.87 | 21.05 | 20.77 | 20.95 | 384,268 | +0.12(+0.56%) |
Jul 19, 2013 | 20.97 | 21.01 | 20.76 | 20.83 | 296,208 | -0.14(-0.65%) |
Jul 18, 2013 | 20.52 | 21.08 | 20.52 | 20.97 | 700,494 | +0.43(+2.08%) |
Jul 17, 2013 | 20.45 | 20.64 | 20.37 | 20.54 | 248,553 | +0.12(+0.57%) |
Jul 16, 2013 | 20.83 | 21.01 | 20.43 | 20.43 | 520,401 | -0.47(-2.23%) |
Jul 15, 2013 | 20.77 | 20.96 | 20.66 | 20.89 | 421,069 | +0.12(+0.56%) |
Jul 12, 2013 | 20.76 | 20.85 | 20.48 | 20.77 | 408,323 | -0.06(-0.28%) |
Jul 11, 2013 | 20.46 | 20.83 | 20.37 | 20.83 | 933,795 | +0.60(+2.97%) |
Jul 10, 2013 | 20.02 | 20.27 | 19.90 | 20.23 | 804,577 | +0.21(+1.07%) |
Jul 09, 2013 | 19.98 | 20.15 | 19.92 | 20.02 | 456,378 | +0.10(+0.49%) |
Jul 08, 2013 | 19.88 | 20.08 | 19.88 | 19.92 | 426,206 | +0.04(+0.20%) |
Jul 05, 2013 | 20.08 | 20.10 | 19.63 | 19.88 | 488,454 | +0.08(+0.39%) |
Jul 03, 2013 | 20.00 | 20.02 | 19.77 | 19.80 | 300,846 | -0.19(-0.97%) |
Jul 02, 2013 | 19.71 | 20.02 | 19.71 | 20.00 | 481,087 | +0.25(+1.28%) |
Jul 01, 2013 | 19.65 | 19.80 | 19.59 | 19.75 | 384,916 | +0.16(+0.79%) |
Jun 28, 2013 | 19.55 | 19.73 | 19.48 | 19.59 | 687,000 | -0.06(-0.30%) |
Jun 27, 2013 | 19.28 | 19.77 | 19.28 | 19.65 | 709,137 | +0.47(+2.43%) |
Jun 26, 2013 | 19.13 | 19.32 | 19.13 | 19.18 | 390,536 | +0.17(+0.92%) |
Jun 25, 2013 | 18.70 | 19.09 | 18.58 | 19.01 | 529,776 | +0.47(+2.51%) |
Jun 24, 2013 | 18.58 | 18.85 | 18.37 | 18.54 | 720,131 | -0.23(-1.24%) |
Jun 21, 2013 | 18.78 | 18.89 | 18.52 | 18.78 | 728,856 | +0.16(+0.83%) |
Jun 20, 2013 | 18.93 | 18.97 | 18.51 | 18.62 | 643,089 | -0.58(-3.03%) |
Jun 19, 2013 | 19.49 | 19.55 | 19.01 | 19.20 | 590,696 | -0.25(-1.30%) |
Jun 18, 2013 | 19.09 | 19.49 | 18.97 | 19.46 | 610,081 | +0.43(+2.24%) |
Jun 17, 2013 | 18.87 | 19.15 | 18.76 | 19.03 | 608,752 | +0.33(+1.76%) |
Jun 14, 2013 | 18.49 | 18.87 | 18.31 | 18.70 | 317,476 | +0.14(+0.73%) |
Jun 13, 2013 | 18.16 | 18.66 | 18.04 | 18.56 | 326,422 | +0.37(+2.03%) |
Jun 12, 2013 | 18.52 | 18.52 | 18.16 | 18.20 | 550,688 | -0.23(-1.26%) |
Jun 11, 2013 | 18.51 | 18.54 | 18.20 | 18.43 | 540,210 | -0.19(-1.04%) |
Jun 10, 2013 | 18.78 | 18.83 | 18.54 | 18.62 | 357,405 | -0.10(-0.52%) |
Jun 07, 2013 | 19.13 | 19.15 | 18.58 | 18.72 | 409,625 | -0.27(-1.43%) |
Jun 06, 2013 | 18.99 | 19.13 | 18.70 | 18.99 | 509,061 | -0.06(-0.31%) |
Jun 05, 2013 | 19.24 | 19.42 | 18.99 | 19.05 | 244,282 | -0.27(-1.41%) |
Jun 04, 2013 | 20.00 | 20.17 | 19.30 | 19.32 | 768,940 | -0.70(-3.49%) |
Jun 03, 2013 | 20.10 | 20.33 | 19.73 | 20.02 | 500,500 | +0.00(+0.00%) |
May 31, 2013 | 20.15 | 20.35 | 19.84 | 20.02 | 638,189 | -0.21(-1.05%) |
May 30, 2013 | 20.25 | 20.45 | 20.04 | 20.23 | 524,926 | -0.02(-0.10%) |
May 29, 2013 | 20.25 | 20.39 | 19.88 | 20.25 | 804,200 | -0.16(-0.76%) |
May 28, 2013 | 20.74 | 20.93 | 20.23 | 20.41 | 306,563 | +0.02(+0.10%) |
May 24, 2013 | 20.39 | 20.45 | 20.17 | 20.39 | 202,779 | -0.04(-0.19%) |
May 23, 2013 | 20.52 | 20.58 | 20.15 | 20.43 | 246,382 | -0.29(-1.40%) |
May 22, 2013 | 21.36 | 21.59 | 20.62 | 20.72 | 246,364 | -0.62(-2.91%) |
May 21, 2013 | 21.47 | 21.55 | 21.26 | 21.34 | 265,409 | -0.08(-0.36%) |
May 20, 2013 | 21.41 | 21.49 | 21.32 | 21.41 | 237,585 | -0.08(-0.36%) |
May 17, 2013 | 21.38 | 21.51 | 21.38 | 21.49 | 248,052 | +0.23(+1.09%) |
May 16, 2013 | 21.55 | 21.69 | 21.14 | 21.26 | 322,691 | -0.41(-1.88%) |
May 15, 2013 | 21.24 | 21.67 | 21.22 | 21.67 | 284,979 | +0.63(+3.00%) |
May 13, 2013 | 20.96 | 21.09 | 20.88 | 21.04 | 363,554 | -0.02(-0.09%) |
May 10, 2013 | 21.09 | 21.23 | 20.88 | 21.06 | 300,719 | -0.08(-0.37%) |
May 09, 2013 | 21.65 | 21.73 | 21.08 | 21.13 | 426,501 | -0.66(-3.01%) |
May 08, 2013 | 21.69 | 21.79 | 21.52 | 21.79 | 513,427 | +0.12(+0.53%) |
May 07, 2013 | 21.48 | 21.79 | 21.38 | 21.67 | 184,610 | +0.15(+0.72%) |
May 06, 2013 | 21.38 | 21.56 | 21.29 | 21.52 | 243,033 | +0.12(+0.54%) |
May 03, 2013 | 21.40 | 21.52 | 21.17 | 21.40 | 280,718 | +0.23(+1.09%) |
May 02, 2013 | 20.94 | 21.40 | 20.86 | 21.17 | 358,551 | +0.25(+1.20%) |