Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 15.96 | 16.85 | 15.54 | 16.60 | 0 | +0.46(+2.85%) |
Jul 30, 2013 | 17.50 | 17.53 | 16.03 | 16.14 | 2,276,500 | -1.38(-7.88%) |
Jul 29, 2013 | 18.35 | 18.35 | 17.30 | 17.52 | 0 | -0.84(-4.58%) |
Jul 26, 2013 | 18.25 | 18.46 | 18.12 | 18.36 | 0 | -0.10(-0.54%) |
Jul 25, 2013 | 18.16 | 18.65 | 18.10 | 18.46 | 0 | +0.22(+1.21%) |
Jul 24, 2013 | 18.75 | 18.99 | 18.12 | 18.24 | 0 | -0.48(-2.56%) |
Jul 23, 2013 | 19.23 | 19.32 | 18.59 | 18.72 | 0 | -0.52(-2.70%) |
Jul 22, 2013 | 18.97 | 19.33 | 18.96 | 19.24 | 0 | +0.28(+1.48%) |
Jul 19, 2013 | 18.49 | 18.98 | 18.01 | 18.96 | 0 | +0.37(+1.99%) |
Jul 18, 2013 | 19.38 | 19.44 | 18.45 | 18.59 | 1,623,422 | -0.66(-3.41%) |
Jul 17, 2013 | 17.74 | 19.25 | 17.66 | 19.25 | 1,896,673 | +1.60(+9.04%) |
Jul 16, 2013 | 17.99 | 18.04 | 17.55 | 17.65 | 0 | -0.22(-1.23%) |
Jul 15, 2013 | 17.90 | 18.03 | 17.40 | 17.87 | 777,421 | +0.08(+0.45%) |
Jul 12, 2013 | 17.96 | 18.10 | 17.60 | 17.79 | 0 | -0.01(-0.06%) |
Jul 11, 2013 | 17.16 | 17.99 | 17.06 | 17.80 | 0 | +0.91(+5.39%) |
Jul 10, 2013 | 16.89 | 17.04 | 16.50 | 16.89 | 583,479 | -0.01(-0.06%) |
Jul 09, 2013 | 17.14 | 17.17 | 16.80 | 16.90 | 0 | -0.08(-0.47%) |
Jul 08, 2013 | 17.30 | 17.34 | 16.81 | 16.98 | 573,549 | -0.25(-1.42%) |
Jul 05, 2013 | 17.37 | 17.48 | 16.98 | 17.23 | 0 | +0.16(+0.91%) |
Jul 03, 2013 | 16.75 | 17.10 | 16.52 | 17.07 | 0 | +0.18(+1.07%) |
Jul 02, 2013 | 16.96 | 17.48 | 16.85 | 16.89 | 0 | -0.08(-0.47%) |
Jul 01, 2013 | 16.95 | 17.38 | 16.85 | 16.97 | 0 | +0.14(+0.83%) |
Jun 28, 2013 | 16.07 | 16.90 | 16.03 | 16.83 | 2,523,190 | +0.42(+2.56%) |
Jun 26, 2013 | 16.70 | 16.84 | 16.37 | 16.41 | 0 | -0.06(-0.36%) |
Jun 25, 2013 | 16.12 | 16.49 | 16.00 | 16.47 | 0 | +0.52(+3.26%) |
Jun 24, 2013 | 16.55 | 16.55 | 15.50 | 15.95 | 1,851,887 | -1.12(-6.56%) |
Jun 21, 2013 | 16.99 | 17.33 | 16.26 | 17.07 | 1,161,249 | +0.14(+0.83%) |
Jun 20, 2013 | 17.89 | 17.90 | 16.61 | 16.93 | 0 | -1.23(-6.77%) |
Jun 19, 2013 | 18.05 | 18.48 | 17.70 | 18.16 | 896,523 | +0.25(+1.40%) |
Jun 18, 2013 | 18.29 | 18.58 | 17.62 | 17.91 | 1,337,918 | -0.23(-1.27%) |
Jun 17, 2013 | 17.85 | 18.20 | 17.60 | 18.14 | 1,710,532 | +0.67(+3.84%) |
Jun 14, 2013 | 17.06 | 17.75 | 16.90 | 17.47 | 0 | +0.43(+2.52%) |
Jun 13, 2013 | 16.90 | 17.28 | 16.53 | 17.04 | 659,710 | +0.00(+0.00%) |
Jun 12, 2013 | 17.59 | 17.75 | 16.63 | 17.04 | 1,223,072 | -0.40(-2.29%) |
Jun 11, 2013 | 17.21 | 18.21 | 16.75 | 17.44 | 2,011,606 | +0.04(+0.23%) |
Jun 10, 2013 | 16.76 | 17.45 | 16.60 | 17.40 | 1,741,786 | +0.87(+5.26%) |
Jun 07, 2013 | 16.49 | 16.62 | 15.83 | 16.53 | 0 | +0.18(+1.10%) |
Jun 06, 2013 | 16.65 | 17.20 | 15.72 | 16.35 | 1,457,094 | -0.30(-1.80%) |
Jun 05, 2013 | 17.35 | 17.74 | 16.30 | 16.65 | 0 | +0.46(+2.84%) |
Jun 04, 2013 | 15.66 | 16.32 | 15.51 | 16.19 | 1,151,147 | +0.48(+3.06%) |
Jun 03, 2013 | 16.25 | 16.57 | 14.55 | 15.71 | 1,600,917 | -0.46(-2.84%) |
May 31, 2013 | 16.10 | 16.50 | 15.90 | 16.17 | 785,638 | +0.00(+0.00%) |
May 30, 2013 | 16.29 | 16.69 | 16.02 | 16.17 | 810,573 | -0.12(-0.74%) |
May 29, 2013 | 15.57 | 16.38 | 15.30 | 16.29 | 795,922 | +0.62(+3.96%) |
May 28, 2013 | 16.15 | 16.63 | 15.40 | 15.67 | 1,776,423 | +0.18(+1.16%) |
May 24, 2013 | 16.04 | 16.36 | 15.30 | 15.49 | 0 | -0.70(-4.32%) |
May 23, 2013 | 14.92 | 16.68 | 14.33 | 16.19 | 0 | +0.47(+2.99%) |
May 22, 2013 | 17.56 | 17.56 | 15.25 | 15.72 | 0 | -1.18(-6.98%) |
May 21, 2013 | 17.50 | 17.90 | 16.32 | 16.90 | 0 | +0.11(+0.66%) |
May 20, 2013 | 16.01 | 17.39 | 15.76 | 16.79 | 0 | +1.55(+10.17%) |
May 17, 2013 | 15.37 | 15.50 | 15.06 | 15.24 | 0 | +0.05(+0.33%) |
May 16, 2013 | 15.11 | 15.40 | 14.75 | 15.19 | 579,475 | -0.02(-0.13%) |
May 15, 2013 | 14.11 | 15.25 | 14.11 | 15.21 | 0 | +0.09(+0.60%) |
May 13, 2013 | 14.70 | 15.89 | 14.64 | 15.12 | 0 | +0.79(+5.51%) |
May 10, 2013 | 13.88 | 14.47 | 13.75 | 14.33 | 0 | +0.52(+3.77%) |
May 09, 2013 | 13.70 | 14.05 | 13.52 | 13.81 | 0 | +0.02(+0.15%) |
May 08, 2013 | 13.73 | 13.92 | 13.50 | 13.79 | 0 | +0.02(+0.15%) |
May 07, 2013 | 14.65 | 14.65 | 13.20 | 13.77 | 0 | -0.93(-6.33%) |
May 06, 2013 | 14.06 | 15.09 | 13.99 | 14.70 | 0 | +0.74(+5.30%) |
May 03, 2013 | 14.00 | 14.05 | 13.67 | 13.96 | 0 | +0.06(+0.43%) |
May 02, 2013 | 13.59 | 13.96 | 13.41 | 13.90 | 0 | +0.46(+3.42%) |