Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 21.01 | 23.64 | 20.96 | 23.28 | 1,585,600 | +3.17(+15.76%) |
Jul 30, 2013 | 20.66 | 20.66 | 19.94 | 20.11 | 461,383 | -0.42(-2.05%) |
Jul 29, 2013 | 20.51 | 20.66 | 20.42 | 20.53 | 290,781 | -0.08(-0.39%) |
Jul 26, 2013 | 20.66 | 20.68 | 20.40 | 20.61 | 230,088 | -0.19(-0.91%) |
Jul 25, 2013 | 20.47 | 20.92 | 20.21 | 20.80 | 208,466 | +0.27(+1.32%) |
Jul 24, 2013 | 20.32 | 20.65 | 20.32 | 20.53 | 255,407 | +0.24(+1.18%) |
Jul 23, 2013 | 20.01 | 20.39 | 20.01 | 20.29 | 261,394 | +0.28(+1.40%) |
Jul 22, 2013 | 20.00 | 20.25 | 19.92 | 20.01 | 347,063 | -0.24(-1.19%) |
Jul 19, 2013 | 20.23 | 20.43 | 20.16 | 20.25 | 180,577 | -0.01(-0.05%) |
Jul 18, 2013 | 20.28 | 20.54 | 19.91 | 20.26 | 148,589 | +0.02(+0.10%) |
Jul 17, 2013 | 20.20 | 20.50 | 20.06 | 20.24 | 79,053 | +0.17(+0.85%) |
Jul 16, 2013 | 19.99 | 20.15 | 19.75 | 20.07 | 173,884 | +0.12(+0.60%) |
Jul 15, 2013 | 19.95 | 20.31 | 19.70 | 19.95 | 185,173 | +0.08(+0.40%) |
Jul 12, 2013 | 19.90 | 19.93 | 19.83 | 19.87 | 193,828 | -0.02(-0.10%) |
Jul 11, 2013 | 20.03 | 20.06 | 19.86 | 19.89 | 200,631 | +0.04(+0.20%) |
Jul 10, 2013 | 20.73 | 20.73 | 19.74 | 19.85 | 182,482 | -0.84(-4.06%) |
Jul 09, 2013 | 19.76 | 21.23 | 19.59 | 20.69 | 707,243 | +1.10(+5.62%) |
Jul 08, 2013 | 19.48 | 20.06 | 19.35 | 19.59 | 373,655 | +0.26(+1.35%) |
Jul 05, 2013 | 19.18 | 19.43 | 18.89 | 19.33 | 140,482 | +0.40(+2.11%) |
Jul 03, 2013 | 19.11 | 19.23 | 18.57 | 18.93 | 215,663 | -0.32(-1.66%) |
Jul 02, 2013 | 19.50 | 19.71 | 18.85 | 19.25 | 261,720 | -0.32(-1.64%) |
Jul 01, 2013 | 20.00 | 20.20 | 19.46 | 19.57 | 347,003 | -0.38(-1.90%) |
Jun 28, 2013 | 19.25 | 19.99 | 19.19 | 19.95 | 960,850 | +0.82(+4.29%) |
Jun 26, 2013 | 18.62 | 19.23 | 18.62 | 19.13 | 199,307 | +0.64(+3.46%) |
Jun 25, 2013 | 18.30 | 18.59 | 18.00 | 18.49 | 197,155 | +0.33(+1.82%) |
Jun 24, 2013 | 18.02 | 18.44 | 17.95 | 18.16 | 242,227 | -0.02(-0.11%) |
Jun 21, 2013 | 18.66 | 18.78 | 18.03 | 18.18 | 323,609 | -0.46(-2.47%) |
Jun 20, 2013 | 18.61 | 18.90 | 18.43 | 18.64 | 290,000 | -0.21(-1.11%) |
Jun 19, 2013 | 18.99 | 19.23 | 18.29 | 18.85 | 196,651 | -0.54(-2.78%) |
Jun 18, 2013 | 19.19 | 19.61 | 19.07 | 19.39 | 144,397 | +0.18(+0.94%) |
Jun 17, 2013 | 18.97 | 19.48 | 18.97 | 19.21 | 207,357 | +0.40(+2.13%) |
Jun 14, 2013 | 19.50 | 19.50 | 18.66 | 18.81 | 271,516 | -0.73(-3.74%) |
Jun 13, 2013 | 19.00 | 19.61 | 18.96 | 19.54 | 265,881 | +0.51(+2.68%) |
Jun 12, 2013 | 19.12 | 19.30 | 18.74 | 19.03 | 550,728 | -0.02(-0.10%) |
Jun 11, 2013 | 19.40 | 19.49 | 18.74 | 19.05 | 509,099 | -0.29(-1.50%) |
Jun 10, 2013 | 17.63 | 19.36 | 17.63 | 19.34 | 572,317 | +1.77(+10.07%) |
Jun 07, 2013 | 17.47 | 17.77 | 17.45 | 17.57 | 104,100 | +0.19(+1.09%) |
Jun 06, 2013 | 17.44 | 17.63 | 17.14 | 17.38 | 204,809 | -0.10(-0.57%) |
Jun 05, 2013 | 17.72 | 17.85 | 17.47 | 17.48 | 158,881 | -0.29(-1.63%) |
Jun 04, 2013 | 18.07 | 18.18 | 17.37 | 17.77 | 266,883 | -0.34(-1.88%) |
Jun 03, 2013 | 17.97 | 18.25 | 17.65 | 18.11 | 335,920 | +0.14(+0.78%) |
May 31, 2013 | 18.26 | 18.46 | 17.88 | 17.97 | 333,626 | -0.38(-2.07%) |
May 30, 2013 | 18.30 | 18.54 | 18.15 | 18.35 | 245,228 | +0.06(+0.33%) |
May 29, 2013 | 18.16 | 18.43 | 18.16 | 18.29 | 291,372 | -0.01(-0.05%) |
May 28, 2013 | 18.30 | 18.57 | 18.24 | 18.30 | 310,853 | +0.11(+0.60%) |
May 24, 2013 | 18.10 | 18.25 | 18.05 | 18.19 | 205,204 | +0.09(+0.50%) |
May 23, 2013 | 18.06 | 18.24 | 17.98 | 18.10 | 307,755 | -0.14(-0.77%) |
May 22, 2013 | 18.77 | 19.00 | 18.08 | 18.24 | 417,200 | -0.56(-2.98%) |
May 21, 2013 | 18.96 | 19.11 | 18.60 | 18.80 | 224,177 | -0.10(-0.53%) |
May 20, 2013 | 18.37 | 18.92 | 18.37 | 18.90 | 405,001 | +0.42(+2.27%) |
May 17, 2013 | 18.63 | 18.65 | 18.25 | 18.48 | 270,443 | -0.17(-0.91%) |
May 16, 2013 | 18.21 | 18.75 | 18.18 | 18.65 | 296,343 | +0.40(+2.19%) |
May 15, 2013 | 18.47 | 18.50 | 17.97 | 18.25 | 389,423 | +0.26(+1.45%) |
May 13, 2013 | 18.05 | 18.23 | 17.79 | 17.99 | 361,378 | -0.07(-0.39%) |
May 10, 2013 | 18.13 | 18.20 | 17.76 | 18.06 | 479,966 | -0.16(-0.88%) |
May 09, 2013 | 18.51 | 18.58 | 18.16 | 18.22 | 433,340 | -0.34(-1.83%) |
May 08, 2013 | 18.40 | 18.56 | 18.14 | 18.56 | 391,025 | +0.10(+0.54%) |
May 07, 2013 | 18.65 | 18.68 | 18.20 | 18.46 | 511,427 | -0.05(-0.27%) |
May 06, 2013 | 17.88 | 18.61 | 17.70 | 18.51 | 740,704 | +0.68(+3.81%) |
May 03, 2013 | 17.75 | 17.83 | 17.56 | 17.83 | 708,525 | +0.24(+1.36%) |
May 02, 2013 | 18.00 | 18.00 | 17.24 | 17.59 | 1,210,738 | -0.22(-1.24%) |