Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 19.60 | 19.82 | 19.60 | 19.70 | 69,251 | +0.01(+0.03%) |
Jul 30, 2013 | 19.77 | 19.77 | 19.64 | 19.70 | 24,021 | +0.08(+0.40%) |
Jul 29, 2013 | 19.66 | 19.66 | 19.59 | 19.62 | 71,786 | -0.26(-1.33%) |
Jul 26, 2013 | 19.86 | 19.90 | 19.77 | 19.88 | 74,893 | -0.11(-0.55%) |
Jul 25, 2013 | 19.80 | 20.01 | 19.80 | 19.99 | 36,011 | +0.04(+0.19%) |
Jul 24, 2013 | 20.13 | 20.13 | 19.90 | 19.95 | 104,596 | -0.12(-0.61%) |
Jul 23, 2013 | 20.10 | 20.12 | 20.03 | 20.08 | 76,472 | +0.09(+0.45%) |
Jul 22, 2013 | 19.94 | 20.03 | 19.88 | 19.99 | 61,016 | +0.11(+0.55%) |
Jul 19, 2013 | 19.77 | 19.92 | 19.77 | 19.88 | 180,992 | -0.01(-0.03%) |
Jul 18, 2013 | 19.79 | 19.90 | 19.79 | 19.88 | 571,373 | +0.11(+0.55%) |
Jul 17, 2013 | 19.78 | 19.82 | 19.71 | 19.77 | 37,599 | +0.10(+0.52%) |
Jul 16, 2013 | 19.66 | 19.70 | 19.62 | 19.67 | 40,231 | -0.03(-0.13%) |
Jul 15, 2013 | 19.63 | 19.71 | 19.61 | 19.70 | 71,792 | +0.08(+0.40%) |
Jul 12, 2013 | 19.57 | 19.62 | 19.52 | 19.62 | 180,565 | -0.03(-0.13%) |
Jul 11, 2013 | 19.44 | 19.64 | 19.41 | 19.64 | 52,012 | +0.54(+2.80%) |
Jul 10, 2013 | 19.01 | 19.24 | 19.01 | 19.11 | 81,483 | +0.01(+0.03%) |
Jul 09, 2013 | 19.15 | 19.12 | 19.02 | 19.10 | 23,237 | +0.10(+0.51%) |
Jul 08, 2013 | 18.92 | 19.04 | 18.88 | 19.01 | 42,728 | +0.08(+0.41%) |
Jul 05, 2013 | 19.04 | 19.04 | 18.79 | 18.93 | 39,089 | +0.13(+0.69%) |
Jul 03, 2013 | 18.71 | 18.86 | 18.67 | 18.80 | 72,288 | +0.01(+0.07%) |
Jul 02, 2013 | 18.94 | 18.95 | 18.71 | 18.79 | 182,089 | -0.01(-0.07%) |
Jul 01, 2013 | 18.79 | 18.87 | 18.75 | 18.80 | 208,370 | +0.19(+1.01%) |
Jun 28, 2013 | 18.56 | 18.69 | 18.53 | 18.61 | 88,121 | +0.33(+1.80%) |
Jun 26, 2013 | 18.31 | 18.31 | 18.22 | 18.28 | 72,212 | -0.07(-0.39%) |
Jun 25, 2013 | 18.24 | 18.37 | 18.17 | 18.35 | 167,943 | +0.19(+1.03%) |
Jun 24, 2013 | 18.13 | 18.26 | 17.97 | 18.17 | 88,901 | -0.35(-1.92%) |
Jun 21, 2013 | 18.55 | 18.58 | 18.30 | 18.52 | 103,147 | +0.19(+1.06%) |
Jun 20, 2013 | 18.67 | 18.67 | 18.29 | 18.33 | 252,470 | -0.69(-3.64%) |
Jun 19, 2013 | 19.33 | 19.38 | 19.00 | 19.02 | 53,945 | -0.29(-1.53%) |
Jun 18, 2013 | 19.31 | 19.34 | 19.28 | 19.31 | 82,529 | +0.12(+0.60%) |
Jun 17, 2013 | 19.26 | 19.31 | 19.12 | 19.20 | 65,041 | +0.24(+1.28%) |
Jun 14, 2013 | 19.09 | 19.10 | 18.91 | 18.96 | 77,806 | -0.24(-1.27%) |
Jun 13, 2013 | 18.98 | 19.21 | 18.93 | 19.20 | 66,373 | +0.31(+1.63%) |
Jun 12, 2013 | 19.14 | 19.14 | 18.86 | 18.89 | 130,759 | +0.02(+0.10%) |
Jun 11, 2013 | 18.88 | 18.98 | 18.84 | 18.87 | 154,086 | -0.29(-1.50%) |
Jun 10, 2013 | 19.21 | 19.21 | 19.08 | 19.16 | 70,399 | +0.08(+0.43%) |
Jun 07, 2013 | 18.90 | 19.10 | 18.88 | 19.08 | 127,288 | +0.18(+0.95%) |
Jun 06, 2013 | 18.79 | 18.90 | 18.71 | 18.90 | 482,084 | +0.00(+0.00%) |
Jun 05, 2013 | 19.06 | 19.07 | 18.89 | 18.90 | 57,614 | -0.32(-1.67%) |
Jun 04, 2013 | 19.32 | 19.32 | 19.15 | 19.22 | 114,760 | -0.01(-0.07%) |
Jun 03, 2013 | 19.12 | 19.24 | 19.03 | 19.23 | 73,773 | +0.12(+0.64%) |
May 31, 2013 | 19.19 | 19.28 | 19.11 | 19.11 | 89,055 | -0.31(-1.62%) |
May 30, 2013 | 19.33 | 19.46 | 19.33 | 19.42 | 41,695 | +0.03(+0.13%) |
May 29, 2013 | 19.32 | 19.40 | 19.27 | 19.40 | 91,989 | +0.03(+0.13%) |
May 28, 2013 | 19.51 | 19.56 | 19.36 | 19.37 | 46,158 | -0.03(-0.17%) |
May 24, 2013 | 19.34 | 19.41 | 19.28 | 19.40 | 64,337 | -0.18(-0.92%) |
May 23, 2013 | 19.35 | 19.58 | 18.92 | 19.58 | 87,202 | -0.36(-1.80%) |
May 22, 2013 | 20.25 | 20.36 | 19.91 | 19.94 | 57,478 | -0.28(-1.39%) |
May 21, 2013 | 20.17 | 20.26 | 20.14 | 20.22 | 1,045,829 | +0.01(+0.06%) |
May 20, 2013 | 20.13 | 20.23 | 20.13 | 20.21 | 80,666 | +0.08(+0.42%) |
May 17, 2013 | 20.01 | 20.14 | 20.01 | 20.13 | 248,013 | +0.20(+1.02%) |
May 16, 2013 | 19.99 | 20.01 | 19.89 | 19.92 | 42,869 | -0.17(-0.83%) |
May 15, 2013 | 20.01 | 20.10 | 20.00 | 20.09 | 103,301 | -0.06(-0.32%) |
May 13, 2013 | 20.14 | 20.18 | 20.12 | 20.15 | 83,218 | -0.10(-0.51%) |
May 10, 2013 | 20.20 | 20.26 | 20.12 | 20.26 | 837,788 | -0.08(-0.38%) |
May 09, 2013 | 20.42 | 20.44 | 20.27 | 20.33 | 51,157 | -0.11(-0.53%) |
May 08, 2013 | 20.31 | 20.45 | 20.31 | 20.44 | 119,985 | +0.17(+0.82%) |
May 07, 2013 | 20.29 | 20.29 | 20.19 | 20.28 | 105,727 | +0.07(+0.35%) |
May 06, 2013 | 20.16 | 20.24 | 20.16 | 20.20 | 62,945 | -0.03(-0.16%) |
May 03, 2013 | 20.14 | 20.27 | 20.14 | 20.24 | 70,858 | +0.22(+1.12%) |
May 02, 2013 | 19.94 | 20.03 | 19.93 | 20.01 | 76,276 | +0.07(+0.35%) |