Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 19.67 | 19.70 | 19.01 | 19.09 | 0 | -0.47(-2.40%) |
Jul 30, 2013 | 19.11 | 19.71 | 19.05 | 19.56 | 0 | +0.48(+2.52%) |
Jul 29, 2013 | 19.50 | 19.50 | 18.68 | 19.08 | 0 | -0.42(-2.15%) |
Jul 26, 2013 | 19.88 | 19.95 | 19.48 | 19.50 | 0 | -0.56(-2.79%) |
Jul 25, 2013 | 20.71 | 20.71 | 19.98 | 20.06 | 0 | -0.74(-3.56%) |
Jul 24, 2013 | 20.87 | 20.95 | 20.59 | 20.80 | 0 | -0.03(-0.14%) |
Jul 23, 2013 | 20.86 | 20.95 | 20.39 | 20.83 | 0 | +0.09(+0.43%) |
Jul 22, 2013 | 20.57 | 20.85 | 20.46 | 20.74 | 0 | +0.04(+0.19%) |
Jul 19, 2013 | 20.35 | 20.92 | 20.30 | 20.70 | 0 | +0.23(+1.12%) |
Jul 18, 2013 | 20.74 | 20.91 | 20.40 | 20.47 | 0 | -0.13(-0.63%) |
Jul 17, 2013 | 20.92 | 20.92 | 20.28 | 20.60 | 198,466 | -0.18(-0.87%) |
Jul 16, 2013 | 20.69 | 20.85 | 20.51 | 20.78 | 0 | +0.12(+0.58%) |
Jul 15, 2013 | 20.50 | 20.71 | 20.25 | 20.66 | 201,158 | +0.13(+0.63%) |
Jul 12, 2013 | 20.51 | 20.67 | 20.33 | 20.53 | 0 | +0.05(+0.24%) |
Jul 11, 2013 | 20.44 | 20.51 | 19.95 | 20.48 | 0 | +0.22(+1.09%) |
Jul 10, 2013 | 20.36 | 20.40 | 20.05 | 20.26 | 0 | -0.10(-0.49%) |
Jul 09, 2013 | 19.60 | 20.53 | 19.60 | 20.36 | 0 | +0.82(+4.20%) |
Jul 08, 2013 | 19.68 | 20.03 | 19.51 | 19.54 | 0 | -0.05(-0.26%) |
Jul 05, 2013 | 19.69 | 19.71 | 19.44 | 19.59 | 0 | +0.05(+0.26%) |
Jul 03, 2013 | 19.43 | 19.69 | 19.40 | 19.54 | 0 | +0.02(+0.10%) |
Jul 02, 2013 | 19.66 | 19.75 | 19.34 | 19.52 | 0 | -0.22(-1.11%) |
Jul 01, 2013 | 19.63 | 19.96 | 19.50 | 19.74 | 0 | +0.11(+0.56%) |
Jun 28, 2013 | 19.60 | 19.80 | 19.40 | 19.63 | 1,519,901 | +0.23(+1.19%) |
Jun 26, 2013 | 19.38 | 19.51 | 19.22 | 19.40 | 0 | +0.12(+0.62%) |
Jun 25, 2013 | 19.48 | 19.71 | 19.19 | 19.28 | 0 | -0.28(-1.43%) |
Jun 24, 2013 | 19.84 | 19.98 | 19.54 | 19.56 | 396,686 | -0.44(-2.18%) |
Jun 21, 2013 | 19.70 | 20.08 | 19.45 | 20.00 | 439,425 | +0.37(+1.86%) |
Jun 20, 2013 | 19.34 | 19.95 | 19.13 | 19.63 | 374,188 | +0.06(+0.31%) |
Jun 19, 2013 | 19.85 | 19.95 | 19.43 | 19.57 | 0 | -0.31(-1.56%) |
Jun 18, 2013 | 19.85 | 20.14 | 19.73 | 19.88 | 0 | +0.04(+0.20%) |
Jun 17, 2013 | 20.50 | 20.50 | 19.75 | 19.84 | 0 | -0.56(-2.75%) |
Jun 14, 2013 | 20.55 | 20.67 | 20.29 | 20.40 | 0 | -0.23(-1.11%) |
Jun 13, 2013 | 20.10 | 20.65 | 20.00 | 20.63 | 225,034 | +0.57(+2.84%) |
Jun 12, 2013 | 20.44 | 20.61 | 20.06 | 20.06 | 311,281 | -0.25(-1.23%) |
Jun 11, 2013 | 20.27 | 20.40 | 20.00 | 20.31 | 417,133 | -0.09(-0.44%) |
Jun 10, 2013 | 20.40 | 20.56 | 20.30 | 20.40 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 20.76 | 20.76 | 20.27 | 20.40 | 0 | -0.34(-1.64%) |
Jun 06, 2013 | 20.60 | 21.23 | 20.37 | 20.74 | 775,070 | +0.49(+2.42%) |
Jun 05, 2013 | 20.45 | 20.68 | 20.14 | 20.25 | 0 | -0.33(-1.60%) |
Jun 04, 2013 | 21.05 | 21.22 | 20.29 | 20.58 | 0 | -0.36(-1.72%) |
Jun 03, 2013 | 20.57 | 21.06 | 20.51 | 20.94 | 380,277 | +0.43(+2.10%) |
May 31, 2013 | 20.34 | 20.96 | 20.33 | 20.51 | 494,389 | +0.03(+0.15%) |
May 30, 2013 | 20.53 | 20.62 | 20.22 | 20.48 | 614,684 | +0.00(+0.00%) |
May 29, 2013 | 20.24 | 20.54 | 20.17 | 20.48 | 721,090 | +0.08(+0.39%) |
May 28, 2013 | 20.60 | 20.60 | 20.22 | 20.40 | 702,390 | +0.00(+0.00%) |
May 24, 2013 | 19.95 | 20.58 | 19.76 | 20.40 | 0 | -2.10(-9.33%) |
May 23, 2013 | 22.41 | 22.62 | 21.96 | 22.50 | 0 | -0.13(-0.57%) |
May 22, 2013 | 22.91 | 23.40 | 22.40 | 22.63 | 0 | -0.16(-0.70%) |
May 21, 2013 | 22.56 | 22.95 | 22.45 | 22.79 | 0 | +0.23(+1.02%) |
May 20, 2013 | 22.53 | 22.62 | 22.30 | 22.56 | 0 | -0.11(-0.49%) |
May 17, 2013 | 22.70 | 23.04 | 22.51 | 22.67 | 0 | -0.05(-0.22%) |
May 16, 2013 | 22.92 | 23.31 | 22.64 | 22.72 | 259,153 | -0.24(-1.05%) |
May 15, 2013 | 23.50 | 23.56 | 22.60 | 22.96 | 0 | -0.47(-2.01%) |
May 13, 2013 | 23.51 | 23.79 | 23.24 | 23.43 | 0 | -0.23(-0.97%) |
May 10, 2013 | 23.76 | 24.00 | 23.55 | 23.66 | 0 | -0.11(-0.46%) |
May 09, 2013 | 23.89 | 23.93 | 23.60 | 23.77 | 0 | -0.15(-0.63%) |
May 08, 2013 | 23.65 | 23.95 | 23.27 | 23.92 | 0 | +0.33(+1.38%) |
May 07, 2013 | 23.29 | 23.74 | 23.20 | 23.59 | 0 | +0.33(+1.44%) |
May 06, 2013 | 22.68 | 23.28 | 22.55 | 23.26 | 0 | +0.65(+2.87%) |
May 03, 2013 | 22.50 | 22.85 | 22.50 | 22.61 | 0 | +0.41(+1.85%) |
May 02, 2013 | 22.08 | 22.47 | 21.92 | 22.20 | 0 | +0.18(+0.82%) |