Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 18.71 | 18.86 | 18.62 | 18.66 | 658,600 | -0.10(-0.53%) |
Jul 30, 2013 | 18.69 | 18.83 | 18.62 | 18.76 | 443,872 | +0.11(+0.57%) |
Jul 29, 2013 | 18.64 | 18.66 | 18.51 | 18.66 | 686,425 | +0.02(+0.11%) |
Jul 26, 2013 | 18.66 | 18.71 | 18.48 | 18.63 | 1,216,382 | -0.06(-0.30%) |
Jul 25, 2013 | 19.03 | 19.05 | 18.59 | 18.69 | 7,180,915 | -0.90(-4.61%) |
Jul 24, 2013 | 20.28 | 20.28 | 19.54 | 19.59 | 444,778 | -0.67(-3.31%) |
Jul 23, 2013 | 19.84 | 20.60 | 19.68 | 20.26 | 540,421 | -0.44(-2.11%) |
Jul 22, 2013 | 20.14 | 20.81 | 20.07 | 20.70 | 220,282 | +0.59(+2.95%) |
Jul 19, 2013 | 20.05 | 20.30 | 19.86 | 20.11 | 182,920 | +0.09(+0.46%) |
Jul 18, 2013 | 19.76 | 20.10 | 19.66 | 20.02 | 280,895 | +0.30(+1.54%) |
Jul 17, 2013 | 19.50 | 19.92 | 19.50 | 19.71 | 519,801 | +0.13(+0.68%) |
Jul 16, 2013 | 20.00 | 20.11 | 19.48 | 19.58 | 597,544 | -0.44(-2.22%) |
Jul 15, 2013 | 19.83 | 20.07 | 19.62 | 20.02 | 137,525 | +0.16(+0.82%) |
Jul 12, 2013 | 19.72 | 20.16 | 19.62 | 19.86 | 284,781 | -0.03(-0.14%) |
Jul 11, 2013 | 19.38 | 19.91 | 19.33 | 19.89 | 266,214 | +0.68(+3.52%) |
Jul 10, 2013 | 18.78 | 19.33 | 18.78 | 19.21 | 227,944 | +0.37(+1.98%) |
Jul 09, 2013 | 18.25 | 18.84 | 18.18 | 18.84 | 166,741 | +0.66(+3.65%) |
Jul 08, 2013 | 18.13 | 18.31 | 18.08 | 18.18 | 237,463 | +0.06(+0.31%) |
Jul 05, 2013 | 18.15 | 18.16 | 17.95 | 18.12 | 89,179 | +0.12(+0.67%) |
Jul 03, 2013 | 17.91 | 18.11 | 17.87 | 18.00 | 95,454 | +0.01(+0.08%) |
Jul 02, 2013 | 18.03 | 18.13 | 17.95 | 17.99 | 249,582 | -0.11(-0.62%) |
Jul 01, 2013 | 18.04 | 18.13 | 17.84 | 18.10 | 277,100 | +0.18(+0.98%) |
Jun 28, 2013 | 17.87 | 18.02 | 17.84 | 17.92 | 832,241 | +0.04(+0.24%) |
Jun 26, 2013 | 17.63 | 18.34 | 17.56 | 17.88 | 2,898,662 | -0.73(-3.90%) |
Jun 25, 2013 | 18.87 | 18.87 | 18.55 | 18.61 | 312,846 | -0.01(-0.04%) |
Jun 24, 2013 | 19.10 | 19.26 | 18.45 | 18.61 | 341,792 | -0.75(-3.86%) |
Jun 21, 2013 | 19.50 | 19.86 | 19.29 | 19.36 | 982,156 | -0.12(-0.62%) |
Jun 20, 2013 | 19.50 | 19.78 | 19.37 | 19.48 | 588,977 | -0.35(-1.74%) |
Jun 19, 2013 | 19.61 | 20.02 | 19.51 | 19.83 | 350,321 | +0.23(+1.15%) |
Jun 18, 2013 | 19.32 | 19.61 | 19.20 | 19.60 | 343,985 | +0.37(+1.91%) |
Jun 17, 2013 | 18.81 | 19.34 | 18.75 | 19.23 | 360,390 | +0.63(+3.37%) |
Jun 14, 2013 | 18.73 | 18.75 | 18.48 | 18.61 | 190,122 | -0.06(-0.34%) |
Jun 13, 2013 | 18.52 | 18.74 | 18.25 | 18.67 | 417,427 | +0.15(+0.80%) |
Jun 12, 2013 | 19.15 | 19.33 | 18.42 | 18.52 | 183,511 | -0.52(-2.74%) |
Jun 11, 2013 | 19.21 | 19.33 | 18.95 | 19.04 | 296,733 | -0.39(-2.00%) |
Jun 10, 2013 | 19.34 | 19.57 | 19.29 | 19.43 | 291,086 | +0.10(+0.51%) |
Jun 07, 2013 | 19.06 | 19.40 | 18.93 | 19.33 | 304,629 | +0.33(+1.74%) |
Jun 06, 2013 | 18.78 | 19.11 | 18.78 | 19.00 | 343,484 | +0.19(+1.01%) |
Jun 05, 2013 | 19.42 | 19.57 | 18.66 | 18.81 | 508,155 | -0.64(-3.30%) |
Jun 04, 2013 | 20.57 | 20.69 | 19.28 | 19.45 | 880,463 | -1.02(-4.99%) |
Jun 03, 2013 | 21.20 | 21.36 | 20.17 | 20.48 | 368,162 | -0.73(-3.43%) |
May 31, 2013 | 20.91 | 21.51 | 20.66 | 21.20 | 466,991 | +0.13(+0.64%) |
May 30, 2013 | 20.63 | 21.27 | 20.57 | 21.07 | 387,834 | +0.49(+2.36%) |
May 29, 2013 | 20.53 | 20.67 | 20.26 | 20.58 | 563,336 | +0.05(+0.24%) |
May 28, 2013 | 20.74 | 21.16 | 20.50 | 20.53 | 386,401 | -0.02(-0.10%) |
May 24, 2013 | 20.26 | 20.57 | 20.20 | 20.55 | 282,177 | +0.25(+1.25%) |
May 23, 2013 | 20.45 | 20.53 | 19.95 | 20.30 | 976,604 | -0.41(-1.98%) |
May 22, 2013 | 20.69 | 20.88 | 20.37 | 20.71 | 798,004 | -0.11(-0.54%) |
May 21, 2013 | 20.81 | 20.93 | 20.57 | 20.82 | 576,578 | +0.13(+0.61%) |
May 20, 2013 | 21.08 | 21.08 | 20.47 | 20.69 | 269,061 | -0.23(-1.08%) |
May 17, 2013 | 20.86 | 21.16 | 20.84 | 20.92 | 557,774 | +0.09(+0.44%) |
May 16, 2013 | 21.20 | 21.34 | 20.78 | 20.83 | 228,014 | -0.46(-2.15%) |
May 15, 2013 | 21.13 | 21.48 | 21.09 | 21.29 | 312,513 | +0.34(+1.62%) |
May 13, 2013 | 21.02 | 21.12 | 20.88 | 20.95 | 110,977 | -0.18(-0.83%) |
May 10, 2013 | 21.29 | 21.29 | 20.91 | 21.12 | 133,212 | -0.13(-0.60%) |
May 09, 2013 | 21.22 | 21.49 | 21.14 | 21.25 | 175,018 | +0.07(+0.33%) |
May 08, 2013 | 21.29 | 21.34 | 20.77 | 21.18 | 214,183 | -0.11(-0.53%) |
May 07, 2013 | 20.82 | 21.47 | 20.81 | 21.29 | 243,240 | +0.56(+2.72%) |
May 06, 2013 | 21.72 | 21.72 | 20.64 | 20.73 | 740,197 | -1.02(-4.70%) |
May 03, 2013 | 22.13 | 22.18 | 21.74 | 21.75 | 326,076 | -0.14(-0.64%) |
May 02, 2013 | 22.00 | 22.33 | 21.75 | 21.89 | 557,640 | -0.06(-0.26%) |