Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 20.20 | 20.25 | 19.95 | 19.96 | 176,217 | -0.22(-1.10%) |
Jul 30, 2013 | 20.22 | 20.26 | 20.01 | 20.18 | 97,075 | +0.08(+0.41%) |
Jul 29, 2013 | 20.09 | 20.34 | 20.06 | 20.10 | 95,005 | -0.07(-0.33%) |
Jul 26, 2013 | 20.13 | 20.30 | 20.08 | 20.16 | 187,957 | -0.17(-0.81%) |
Jul 25, 2013 | 20.00 | 20.53 | 20.00 | 20.33 | 222,088 | +0.24(+1.21%) |
Jul 24, 2013 | 20.41 | 20.41 | 19.93 | 20.09 | 150,917 | -0.24(-1.17%) |
Jul 23, 2013 | 20.44 | 20.44 | 20.25 | 20.32 | 172,067 | -0.10(-0.48%) |
Jul 22, 2013 | 20.43 | 20.60 | 20.35 | 20.42 | 106,477 | -0.08(-0.38%) |
Jul 19, 2013 | 20.44 | 20.57 | 20.44 | 20.50 | 163,251 | +0.00(+0.00%) |
Jul 18, 2013 | 20.36 | 20.63 | 20.04 | 20.50 | 187,959 | +0.24(+1.18%) |
Jul 17, 2013 | 20.33 | 20.57 | 20.11 | 20.26 | 169,457 | +0.10(+0.49%) |
Jul 16, 2013 | 20.30 | 20.43 | 20.11 | 20.16 | 250,358 | -0.19(-0.92%) |
Jul 15, 2013 | 20.05 | 20.45 | 19.97 | 20.35 | 249,778 | +0.36(+1.81%) |
Jul 12, 2013 | 19.81 | 20.11 | 19.70 | 19.99 | 134,712 | +0.09(+0.47%) |
Jul 11, 2013 | 19.68 | 19.93 | 19.49 | 19.89 | 155,017 | +0.45(+2.29%) |
Jul 10, 2013 | 19.29 | 19.50 | 19.25 | 19.45 | 125,306 | +0.11(+0.56%) |
Jul 09, 2013 | 19.08 | 19.36 | 18.95 | 19.34 | 196,784 | +0.33(+1.74%) |
Jul 08, 2013 | 18.74 | 19.13 | 18.65 | 19.01 | 205,330 | +0.26(+1.41%) |
Jul 05, 2013 | 19.03 | 19.03 | 18.51 | 18.75 | 133,862 | +0.02(+0.11%) |
Jul 04, 2013 | 18.52 | 18.76 | 18.45 | 18.72 | 60,595 | +0.00(+0.00%) |
Jul 03, 2013 | 18.52 | 18.76 | 18.45 | 18.72 | 60,595 | +0.12(+0.67%) |
Jul 02, 2013 | 18.51 | 18.77 | 18.37 | 18.60 | 211,774 | +0.13(+0.70%) |
Jul 01, 2013 | 18.60 | 18.60 | 18.37 | 18.47 | 130,595 | -0.14(-0.78%) |
Jun 28, 2013 | 18.52 | 18.70 | 18.45 | 18.62 | 626,546 | -0.06(-0.31%) |
Jun 27, 2013 | 18.68 | 18.70 | 18.49 | 18.67 | 147,084 | +0.16(+0.84%) |
Jun 26, 2013 | 18.63 | 18.67 | 18.46 | 18.52 | 114,445 | -0.02(-0.08%) |
Jun 25, 2013 | 18.26 | 18.56 | 18.25 | 18.53 | 248,576 | +0.43(+2.37%) |
Jun 24, 2013 | 18.04 | 18.38 | 17.89 | 18.10 | 139,446 | -0.04(-0.23%) |
Jun 21, 2013 | 17.87 | 18.20 | 17.72 | 18.15 | 521,585 | +0.35(+1.98%) |
Jun 20, 2013 | 18.31 | 18.35 | 17.74 | 17.79 | 210,027 | -0.57(-3.10%) |
Jun 19, 2013 | 18.78 | 18.85 | 18.36 | 18.36 | 88,239 | -0.54(-2.87%) |
Jun 18, 2013 | 18.70 | 19.01 | 18.64 | 18.91 | 166,512 | +0.22(+1.16%) |
Jun 17, 2013 | 18.73 | 18.75 | 18.52 | 18.69 | 134,127 | +0.17(+0.89%) |
Jun 14, 2013 | 18.49 | 18.65 | 18.43 | 18.52 | 127,671 | -0.05(-0.28%) |
Jun 13, 2013 | 18.23 | 18.64 | 18.19 | 18.57 | 166,497 | +0.40(+2.19%) |
Jun 12, 2013 | 18.37 | 18.56 | 18.17 | 18.18 | 185,036 | -0.02(-0.11%) |
Jun 11, 2013 | 18.24 | 18.52 | 18.19 | 18.20 | 75,896 | -0.26(-1.40%) |
Jun 10, 2013 | 18.35 | 18.47 | 18.21 | 18.46 | 82,954 | +0.16(+0.88%) |
Jun 07, 2013 | 18.41 | 18.45 | 18.08 | 18.30 | 148,263 | +0.01(+0.03%) |
Jun 06, 2013 | 18.22 | 18.46 | 18.02 | 18.29 | 176,227 | +0.05(+0.26%) |
Jun 05, 2013 | 18.42 | 18.57 | 18.23 | 18.24 | 83,828 | -0.14(-0.79%) |
Jun 04, 2013 | 18.71 | 18.78 | 18.17 | 18.39 | 232,968 | -0.31(-1.66%) |
Jun 03, 2013 | 18.15 | 18.73 | 18.05 | 18.70 | 399,506 | +0.55(+3.05%) |
May 31, 2013 | 18.16 | 18.49 | 18.09 | 18.15 | 148,829 | -0.11(-0.60%) |
May 30, 2013 | 18.39 | 18.66 | 18.16 | 18.25 | 148,858 | +0.05(+0.28%) |
May 29, 2013 | 18.74 | 19.37 | 18.16 | 18.20 | 348,328 | -0.33(-1.77%) |
May 28, 2013 | 18.81 | 19.34 | 18.41 | 18.53 | 278,287 | -0.07(-0.36%) |
May 27, 2013 | 18.50 | 18.67 | 18.38 | 18.60 | 93,446 | +0.00(+0.00%) |
May 24, 2013 | 18.50 | 18.67 | 18.38 | 18.60 | 93,446 | +0.06(+0.30%) |
May 23, 2013 | 18.48 | 18.62 | 18.36 | 18.54 | 112,930 | -0.05(-0.25%) |
May 22, 2013 | 18.83 | 19.09 | 18.52 | 18.59 | 181,536 | -0.28(-1.49%) |
May 21, 2013 | 18.90 | 18.90 | 18.70 | 18.87 | 135,394 | -0.07(-0.38%) |
May 20, 2013 | 18.85 | 19.03 | 18.81 | 18.94 | 97,943 | +0.00(+0.00%) |
May 17, 2013 | 18.87 | 18.98 | 18.73 | 18.94 | 129,393 | +0.14(+0.76%) |
May 16, 2013 | 18.64 | 19.00 | 18.64 | 18.80 | 120,406 | +0.04(+0.19%) |
May 15, 2013 | 18.50 | 18.93 | 18.50 | 18.76 | 148,879 | +0.16(+0.85%) |
May 14, 2013 | 18.29 | 18.62 | 18.26 | 18.60 | 208,512 | +0.29(+1.57%) |
May 13, 2013 | 18.30 | 18.44 | 18.18 | 18.32 | 67,406 | -0.05(-0.28%) |
May 10, 2013 | 18.33 | 18.37 | 18.17 | 18.37 | 85,075 | +0.12(+0.64%) |
May 09, 2013 | 18.55 | 18.55 | 18.14 | 18.25 | 187,500 | -0.37(-2.01%) |
May 08, 2013 | 18.79 | 18.83 | 18.47 | 18.62 | 139,279 | -0.22(-1.17%) |
May 07, 2013 | 18.55 | 18.85 | 18.33 | 18.84 | 230,977 | +0.28(+1.49%) |
May 06, 2013 | 18.58 | 18.58 | 18.30 | 18.57 | 123,100 | +0.04(+0.22%) |
May 03, 2013 | 18.37 | 18.63 | 18.03 | 18.53 | 220,155 | +0.37(+2.03%) |
May 02, 2013 | 18.07 | 18.24 | 18.01 | 18.16 | 127,310 | +0.20(+1.14%) |