Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 18.75 | 18.90 | 18.66 | 18.71 | 657,077 | -0.10(-0.53%) |
Jul 30, 2013 | 18.73 | 18.87 | 18.66 | 18.81 | 442,845 | +0.11(+0.57%) |
Jul 29, 2013 | 18.68 | 18.71 | 18.56 | 18.70 | 684,838 | +0.02(+0.11%) |
Jul 26, 2013 | 18.70 | 18.75 | 18.52 | 18.68 | 1,213,570 | -0.06(-0.30%) |
Jul 25, 2013 | 19.07 | 19.10 | 18.64 | 18.73 | 7,164,314 | -0.91(-4.61%) |
Jul 24, 2013 | 20.33 | 20.33 | 19.59 | 19.64 | 443,749 | -0.67(-3.31%) |
Jul 23, 2013 | 19.89 | 20.64 | 19.72 | 20.31 | 539,172 | -0.44(-2.11%) |
Jul 22, 2013 | 20.18 | 20.86 | 20.12 | 20.75 | 219,773 | +0.59(+2.95%) |
Jul 19, 2013 | 20.09 | 20.34 | 19.91 | 20.16 | 182,497 | +0.09(+0.46%) |
Jul 18, 2013 | 19.81 | 20.15 | 19.70 | 20.06 | 280,246 | +0.30(+1.54%) |
Jul 17, 2013 | 19.55 | 19.96 | 19.55 | 19.76 | 518,599 | +0.13(+0.68%) |
Jul 16, 2013 | 20.04 | 20.16 | 19.53 | 19.63 | 596,163 | -0.45(-2.22%) |
Jul 15, 2013 | 19.88 | 20.11 | 19.66 | 20.07 | 137,207 | +0.16(+0.82%) |
Jul 12, 2013 | 19.77 | 20.20 | 19.67 | 19.91 | 284,123 | -0.03(-0.14%) |
Jul 11, 2013 | 19.42 | 19.96 | 19.37 | 19.94 | 265,599 | +0.68(+3.52%) |
Jul 10, 2013 | 18.82 | 19.38 | 18.82 | 19.26 | 227,417 | +0.37(+1.98%) |
Jul 09, 2013 | 18.29 | 18.88 | 18.22 | 18.88 | 166,356 | +0.66(+3.65%) |
Jul 08, 2013 | 18.17 | 18.35 | 18.12 | 18.22 | 236,914 | +0.06(+0.31%) |
Jul 05, 2013 | 18.19 | 18.20 | 17.99 | 18.16 | 88,973 | +0.12(+0.67%) |
Jul 03, 2013 | 17.95 | 18.15 | 17.91 | 18.04 | 95,234 | +0.01(+0.08%) |
Jul 02, 2013 | 18.07 | 18.17 | 17.99 | 18.03 | 249,005 | -0.11(-0.62%) |
Jul 01, 2013 | 18.08 | 18.17 | 17.88 | 18.14 | 276,459 | +0.18(+0.98%) |
Jun 28, 2013 | 17.91 | 18.06 | 17.89 | 17.96 | 830,317 | +0.04(+0.24%) |
Jun 26, 2013 | 17.67 | 18.38 | 17.60 | 17.92 | 2,891,962 | -0.73(-3.90%) |
Jun 25, 2013 | 18.91 | 18.91 | 18.59 | 18.65 | 312,123 | -0.01(-0.04%) |
Jun 24, 2013 | 19.14 | 19.30 | 18.49 | 18.66 | 341,001 | -0.75(-3.86%) |
Jun 21, 2013 | 19.55 | 19.91 | 19.34 | 19.41 | 979,886 | -0.12(-0.62%) |
Jun 20, 2013 | 19.54 | 19.82 | 19.41 | 19.53 | 587,615 | -0.35(-1.74%) |
Jun 19, 2013 | 19.65 | 20.06 | 19.55 | 19.87 | 349,511 | +0.23(+1.15%) |
Jun 18, 2013 | 19.36 | 19.65 | 19.24 | 19.65 | 343,190 | +0.37(+1.91%) |
Jun 17, 2013 | 18.85 | 19.38 | 18.80 | 19.28 | 359,557 | +0.63(+3.37%) |
Jun 14, 2013 | 18.77 | 18.80 | 18.52 | 18.65 | 189,683 | -0.06(-0.34%) |
Jun 13, 2013 | 18.56 | 18.78 | 18.29 | 18.71 | 416,462 | +0.15(+0.80%) |
Jun 12, 2013 | 19.19 | 19.37 | 18.47 | 18.56 | 183,087 | -0.52(-2.74%) |
Jun 11, 2013 | 19.25 | 19.38 | 18.99 | 19.09 | 296,047 | -0.39(-2.00%) |
Jun 10, 2013 | 19.38 | 19.61 | 19.34 | 19.48 | 290,413 | +0.10(+0.51%) |
Jun 07, 2013 | 19.10 | 19.44 | 18.97 | 19.38 | 303,925 | +0.33(+1.74%) |
Jun 06, 2013 | 18.82 | 19.15 | 18.82 | 19.05 | 342,690 | +0.19(+1.01%) |
Jun 05, 2013 | 19.47 | 19.61 | 18.70 | 18.85 | 506,980 | -0.64(-3.30%) |
Jun 04, 2013 | 20.62 | 20.74 | 19.33 | 19.50 | 878,428 | -1.03(-4.99%) |
Jun 03, 2013 | 21.25 | 21.41 | 20.22 | 20.52 | 367,311 | -0.73(-3.43%) |
May 31, 2013 | 20.95 | 21.56 | 20.71 | 21.25 | 465,912 | +0.13(+0.64%) |
May 30, 2013 | 20.68 | 21.32 | 20.62 | 21.12 | 386,937 | +0.49(+2.36%) |
May 29, 2013 | 20.58 | 20.71 | 20.31 | 20.63 | 562,034 | +0.05(+0.24%) |
May 28, 2013 | 20.79 | 21.21 | 20.54 | 20.58 | 385,507 | -0.02(-0.10%) |
May 24, 2013 | 20.30 | 20.62 | 20.25 | 20.60 | 281,525 | +0.25(+1.25%) |
May 23, 2013 | 20.50 | 20.57 | 19.99 | 20.35 | 974,347 | -0.41(-1.98%) |
May 22, 2013 | 20.74 | 20.93 | 20.42 | 20.76 | 796,159 | -0.11(-0.54%) |
May 21, 2013 | 20.86 | 20.98 | 20.62 | 20.87 | 575,246 | +0.13(+0.61%) |
May 20, 2013 | 21.12 | 21.12 | 20.52 | 20.74 | 268,439 | -0.23(-1.08%) |
May 17, 2013 | 20.90 | 21.21 | 20.89 | 20.97 | 556,485 | +0.09(+0.44%) |
May 16, 2013 | 21.24 | 21.39 | 20.83 | 20.88 | 227,486 | -0.46(-2.15%) |
May 15, 2013 | 21.18 | 21.53 | 21.14 | 21.34 | 311,791 | +0.34(+1.62%) |
May 13, 2013 | 21.07 | 21.17 | 20.93 | 21.00 | 110,721 | -0.18(-0.84%) |
May 10, 2013 | 21.34 | 21.34 | 20.96 | 21.17 | 132,905 | -0.13(-0.60%) |
May 09, 2013 | 21.27 | 21.54 | 21.19 | 21.30 | 174,614 | +0.07(+0.33%) |
May 08, 2013 | 21.34 | 21.39 | 20.82 | 21.23 | 213,688 | -0.11(-0.53%) |
May 07, 2013 | 20.87 | 21.52 | 20.86 | 21.34 | 242,678 | +0.57(+2.72%) |
May 06, 2013 | 21.77 | 21.77 | 20.69 | 20.78 | 738,486 | -1.03(-4.70%) |
May 03, 2013 | 22.18 | 22.23 | 21.79 | 21.80 | 325,322 | -0.14(-0.64%) |
May 02, 2013 | 22.05 | 22.38 | 21.80 | 21.94 | 556,351 | -0.06(-0.26%) |