Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 18.13 | 18.49 | 18.13 | 18.38 | 0 | +0.26(+1.43%) |
Jul 30, 2013 | 17.68 | 18.23 | 17.61 | 18.12 | 0 | +0.48(+2.70%) |
Jul 29, 2013 | 17.41 | 17.78 | 17.41 | 17.64 | 0 | +0.15(+0.84%) |
Jul 26, 2013 | 17.28 | 17.50 | 17.23 | 17.49 | 0 | +0.16(+0.92%) |
Jul 25, 2013 | 16.98 | 17.34 | 16.97 | 17.33 | 0 | +0.30(+1.76%) |
Jul 24, 2013 | 17.51 | 17.51 | 16.93 | 17.04 | 0 | -0.35(-2.03%) |
Jul 23, 2013 | 17.59 | 17.59 | 17.32 | 17.39 | 0 | -0.10(-0.55%) |
Jul 22, 2013 | 17.49 | 17.53 | 17.40 | 17.48 | 0 | +0.03(+0.19%) |
Jul 19, 2013 | 17.64 | 17.64 | 17.36 | 17.45 | 0 | -0.14(-0.78%) |
Jul 18, 2013 | 17.54 | 17.74 | 17.48 | 17.59 | 0 | +0.09(+0.51%) |
Jul 17, 2013 | 17.57 | 17.63 | 17.41 | 17.50 | 2,460,527 | -0.05(-0.30%) |
Jul 16, 2013 | 17.51 | 17.59 | 17.37 | 17.55 | 0 | +0.04(+0.21%) |
Jul 15, 2013 | 17.53 | 17.61 | 17.41 | 17.51 | 0 | -0.06(-0.32%) |
Jul 12, 2013 | 17.35 | 17.59 | 17.20 | 17.57 | 0 | +0.21(+1.22%) |
Jul 11, 2013 | 17.20 | 17.43 | 16.95 | 17.36 | 0 | +0.29(+1.73%) |
Jul 10, 2013 | 17.40 | 17.46 | 16.74 | 17.06 | 0 | -0.50(-2.82%) |
Jul 09, 2013 | 17.35 | 17.69 | 17.19 | 17.56 | 0 | +0.42(+2.46%) |
Jul 08, 2013 | 17.19 | 17.30 | 17.07 | 17.14 | 0 | +0.06(+0.35%) |
Jul 05, 2013 | 17.10 | 17.17 | 16.84 | 17.08 | 0 | +0.19(+1.15%) |
Jul 03, 2013 | 16.97 | 17.07 | 16.82 | 16.88 | 0 | -0.20(-1.16%) |
Jul 02, 2013 | 17.16 | 17.30 | 17.00 | 17.08 | 0 | -0.01(-0.04%) |
Jul 01, 2013 | 17.15 | 17.38 | 17.04 | 17.09 | 0 | +0.02(+0.11%) |
Jun 28, 2013 | 17.33 | 17.42 | 16.98 | 17.07 | 8,528,923 | -0.41(-2.37%) |
Jun 27, 2013 | 17.33 | 17.52 | 17.17 | 17.48 | 0 | +0.30(+1.74%) |
Jun 26, 2013 | 17.15 | 17.31 | 17.00 | 17.19 | 0 | +0.23(+1.34%) |
Jun 25, 2013 | 17.05 | 17.10 | 16.88 | 16.96 | 0 | +0.12(+0.69%) |
Jun 24, 2013 | 16.74 | 17.04 | 16.55 | 16.84 | 0 | +0.04(+0.24%) |
Jun 21, 2013 | 16.79 | 16.93 | 16.68 | 16.80 | 7,770,265 | +0.04(+0.27%) |
Jun 20, 2013 | 17.06 | 17.17 | 16.70 | 16.76 | 0 | -0.51(-2.96%) |
Jun 19, 2013 | 17.48 | 17.69 | 17.27 | 17.27 | 0 | -0.22(-1.24%) |
Jun 18, 2013 | 17.62 | 17.67 | 17.43 | 17.48 | 6,799,239 | -0.11(-0.64%) |
Jun 17, 2013 | 17.86 | 18.00 | 17.53 | 17.60 | 0 | -0.18(-1.03%) |
Jun 14, 2013 | 18.06 | 18.23 | 17.75 | 17.78 | 0 | -0.32(-1.79%) |
Jun 13, 2013 | 17.81 | 18.16 | 17.75 | 18.10 | 2,269,430 | +0.32(+1.78%) |
Jun 12, 2013 | 18.21 | 18.24 | 17.78 | 17.79 | 2,955,881 | -0.29(-1.59%) |
Jun 11, 2013 | 17.83 | 18.21 | 17.79 | 18.07 | 0 | -0.01(-0.08%) |
Jun 10, 2013 | 18.03 | 18.23 | 17.87 | 18.09 | 0 | +0.04(+0.23%) |
Jun 07, 2013 | 17.97 | 18.15 | 17.89 | 18.05 | 0 | +0.29(+1.64%) |
Jun 06, 2013 | 17.78 | 18.00 | 17.54 | 17.76 | 0 | -0.03(-0.15%) |
Jun 05, 2013 | 18.76 | 18.79 | 17.75 | 17.78 | 0 | -1.20(-6.32%) |
Jun 04, 2013 | 19.35 | 19.42 | 18.87 | 18.98 | 0 | -0.40(-2.04%) |
Jun 03, 2013 | 19.56 | 19.56 | 19.05 | 19.38 | 4,538,081 | -0.07(-0.38%) |
May 31, 2013 | 19.20 | 19.80 | 19.17 | 19.45 | 5,020,907 | +0.18(+0.93%) |
May 30, 2013 | 19.43 | 19.46 | 19.25 | 19.27 | 0 | -0.08(-0.40%) |
May 29, 2013 | 19.33 | 19.43 | 19.09 | 19.35 | 2,425,211 | -0.07(-0.36%) |
May 28, 2013 | 19.57 | 19.59 | 19.26 | 19.42 | 3,451,559 | +0.07(+0.37%) |
May 24, 2013 | 19.06 | 19.44 | 18.90 | 19.35 | 0 | +0.01(+0.08%) |
May 23, 2013 | 19.01 | 19.51 | 18.85 | 19.34 | 5,306,961 | +0.29(+1.51%) |
May 22, 2013 | 19.20 | 19.49 | 18.93 | 19.05 | 0 | -0.24(-1.24%) |
May 21, 2013 | 18.97 | 19.34 | 18.92 | 19.29 | 0 | +0.35(+1.85%) |
May 20, 2013 | 19.05 | 19.07 | 18.87 | 18.94 | 0 | -0.12(-0.61%) |
May 17, 2013 | 19.02 | 19.14 | 18.87 | 19.05 | 0 | +0.10(+0.51%) |
May 16, 2013 | 19.27 | 19.36 | 18.90 | 18.96 | 3,459,917 | -0.43(-2.21%) |
May 15, 2013 | 19.26 | 19.42 | 19.21 | 19.39 | 0 | +0.40(+2.08%) |
May 13, 2013 | 18.85 | 19.26 | 18.85 | 18.99 | 0 | +0.06(+0.32%) |
May 10, 2013 | 18.22 | 18.99 | 18.16 | 18.93 | 0 | +0.77(+4.23%) |
May 09, 2013 | 17.97 | 18.27 | 17.95 | 18.16 | 0 | +0.10(+0.58%) |
May 08, 2013 | 18.08 | 18.20 | 17.91 | 18.06 | 0 | -0.07(-0.41%) |
May 07, 2013 | 17.93 | 18.26 | 17.91 | 18.13 | 0 | +0.29(+1.63%) |
May 06, 2013 | 17.88 | 17.97 | 17.80 | 17.84 | 0 | +0.00(+0.00%) |
May 03, 2013 | 18.08 | 17.96 | 17.82 | 17.84 | 0 | -0.03(-0.19%) |
May 02, 2013 | 17.88 | 17.98 | 17.79 | 17.88 | 0 | +0.01(+0.08%) |