Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 21.07 | 21.57 | 20.87 | 21.36 | 0 | +0.26(+1.23%) |
Jul 30, 2013 | 20.70 | 21.19 | 20.49 | 21.10 | 0 | +0.50(+2.42%) |
Jul 29, 2013 | 20.78 | 20.80 | 20.44 | 20.60 | 0 | -0.31(-1.48%) |
Jul 26, 2013 | 21.03 | 21.03 | 20.64 | 20.91 | 0 | +0.12(+0.58%) |
Jul 25, 2013 | 20.88 | 21.17 | 20.62 | 20.79 | 0 | +0.66(+3.27%) |
Jul 24, 2013 | 20.24 | 20.24 | 20.05 | 20.13 | 69,617 | -0.11(-0.54%) |
Jul 23, 2013 | 20.17 | 20.24 | 19.96 | 20.24 | 0 | +0.00(+0.00%) |
Jul 22, 2013 | 20.18 | 20.34 | 19.94 | 20.24 | 0 | -0.12(-0.59%) |
Jul 19, 2013 | 20.29 | 20.42 | 20.14 | 20.36 | 0 | -0.03(-0.15%) |
Jul 18, 2013 | 20.49 | 20.67 | 20.19 | 20.39 | 0 | +0.01(+0.05%) |
Jul 17, 2013 | 20.54 | 20.60 | 20.34 | 20.38 | 12,679 | -0.14(-0.68%) |
Jul 16, 2013 | 20.50 | 20.63 | 20.25 | 20.52 | 0 | -0.03(-0.15%) |
Jul 15, 2013 | 20.31 | 20.57 | 20.19 | 20.55 | 0 | +0.19(+0.93%) |
Jul 12, 2013 | 20.36 | 20.44 | 20.18 | 20.36 | 0 | -0.02(-0.10%) |
Jul 11, 2013 | 20.28 | 20.44 | 20.20 | 20.38 | 0 | +0.14(+0.69%) |
Jul 10, 2013 | 20.23 | 20.34 | 19.96 | 20.24 | 0 | -0.11(-0.54%) |
Jul 09, 2013 | 20.40 | 20.43 | 20.09 | 20.35 | 0 | -0.04(-0.20%) |
Jul 08, 2013 | 20.17 | 20.44 | 19.95 | 20.39 | 0 | +0.19(+0.94%) |
Jul 05, 2013 | 20.28 | 20.28 | 19.96 | 20.20 | 0 | +0.02(+0.10%) |
Jul 03, 2013 | 20.23 | 20.24 | 19.95 | 20.18 | 0 | -0.03(-0.15%) |
Jul 02, 2013 | 20.23 | 20.40 | 19.98 | 20.21 | 0 | -0.09(-0.44%) |
Jul 01, 2013 | 19.74 | 20.30 | 19.61 | 20.30 | 0 | +0.50(+2.52%) |
Jun 28, 2013 | 19.66 | 19.80 | 19.40 | 19.80 | 103,361 | +0.41(+2.11%) |
Jun 26, 2013 | 19.47 | 19.55 | 19.40 | 19.40 | 0 | -0.02(-0.10%) |
Jun 25, 2013 | 19.57 | 19.57 | 19.35 | 19.42 | 0 | -0.03(-0.15%) |
Jun 24, 2013 | 19.73 | 19.55 | 19.42 | 19.45 | 0 | -0.29(-1.46%) |
Jun 21, 2013 | 19.70 | 19.74 | 19.45 | 19.73 | 36,617 | +0.13(+0.66%) |
Jun 20, 2013 | 19.94 | 19.98 | 19.55 | 19.61 | 0 | -0.34(-1.70%) |
Jun 19, 2013 | 19.99 | 20.09 | 19.94 | 19.94 | 0 | -0.12(-0.60%) |
Jun 18, 2013 | 19.94 | 20.09 | 19.94 | 20.06 | 0 | -0.07(-0.35%) |
Jun 17, 2013 | 20.04 | 20.14 | 19.96 | 20.13 | 0 | +0.19(+0.95%) |
Jun 14, 2013 | 19.96 | 20.03 | 19.89 | 19.94 | 0 | -0.04(-0.20%) |
Jun 13, 2013 | 19.99 | 20.04 | 19.89 | 19.98 | 17,660 | +0.06(+0.30%) |
Jun 12, 2013 | 19.99 | 20.00 | 19.80 | 19.92 | 33,988 | +0.08(+0.40%) |
Jun 11, 2013 | 20.05 | 20.09 | 19.70 | 19.84 | 89,238 | -0.22(-1.09%) |
Jun 10, 2013 | 19.83 | 20.07 | 19.78 | 20.06 | 0 | +0.26(+1.31%) |
Jun 07, 2013 | 19.80 | 19.84 | 19.74 | 19.80 | 0 | +0.02(+0.10%) |
Jun 06, 2013 | 19.80 | 19.81 | 19.60 | 19.78 | 27,689 | +0.00(+0.00%) |
Jun 05, 2013 | 19.89 | 20.01 | 19.74 | 19.78 | 0 | -0.11(-0.55%) |
Jun 04, 2013 | 19.83 | 20.00 | 19.69 | 19.89 | 0 | +0.14(+0.71%) |
Jun 03, 2013 | 19.65 | 19.84 | 19.55 | 19.75 | 125,409 | +0.21(+1.07%) |
May 31, 2013 | 19.65 | 19.77 | 19.40 | 19.55 | 33,377 | -0.20(-1.01%) |
May 30, 2013 | 19.45 | 19.74 | 19.35 | 19.74 | 45,627 | +0.23(+1.17%) |
May 29, 2013 | 19.33 | 19.60 | 19.13 | 19.52 | 42,459 | +0.20(+1.03%) |
May 28, 2013 | 19.15 | 19.52 | 19.14 | 19.32 | 39,166 | +0.27(+1.41%) |
May 24, 2013 | 18.88 | 19.20 | 18.88 | 19.05 | 0 | +0.05(+0.26%) |
May 23, 2013 | 18.80 | 19.15 | 18.74 | 19.00 | 0 | +0.03(+0.16%) |
May 22, 2013 | 19.11 | 19.44 | 18.85 | 18.97 | 0 | -0.24(-1.25%) |
May 21, 2013 | 19.20 | 19.45 | 18.96 | 19.21 | 0 | +0.02(+0.10%) |
May 20, 2013 | 18.59 | 19.40 | 18.59 | 19.19 | 0 | +0.52(+2.78%) |
May 17, 2013 | 18.56 | 18.76 | 18.56 | 18.67 | 0 | +0.09(+0.48%) |
May 16, 2013 | 18.61 | 18.79 | 18.55 | 18.58 | 59,089 | +0.00(+0.00%) |
May 15, 2013 | 18.60 | 18.79 | 18.54 | 18.58 | 0 | -0.01(-0.05%) |
May 13, 2013 | 18.81 | 18.85 | 18.55 | 18.59 | 0 | -0.10(-0.53%) |
May 10, 2013 | 18.64 | 18.85 | 18.47 | 18.69 | 0 | +0.10(+0.54%) |
May 09, 2013 | 18.85 | 18.85 | 18.57 | 18.59 | 0 | -0.22(-1.17%) |
May 08, 2013 | 18.70 | 18.81 | 18.53 | 18.81 | 0 | +0.04(+0.21%) |
May 07, 2013 | 18.62 | 18.84 | 18.46 | 18.77 | 0 | +0.02(+0.11%) |
May 06, 2013 | 18.73 | 18.82 | 18.63 | 18.75 | 0 | -0.05(-0.27%) |
May 03, 2013 | 18.66 | 18.84 | 18.60 | 18.80 | 0 | +0.22(+1.18%) |
May 02, 2013 | 18.46 | 18.63 | 18.46 | 18.58 | 0 | +0.22(+1.20%) |