Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 20.62 | 20.87 | 20.54 | 20.63 | 0 | +0.04(+0.18%) |
Jul 30, 2013 | 20.38 | 20.72 | 20.31 | 20.60 | 0 | +0.14(+0.68%) |
Jul 29, 2013 | 20.79 | 21.05 | 20.29 | 20.46 | 0 | -0.33(-1.57%) |
Jul 26, 2013 | 22.62 | 22.71 | 20.72 | 20.78 | 0 | -2.29(-9.91%) |
Jul 25, 2013 | 22.93 | 23.27 | 22.65 | 23.07 | 0 | +0.15(+0.65%) |
Jul 24, 2013 | 22.90 | 23.08 | 22.75 | 22.92 | 0 | +0.07(+0.29%) |
Jul 23, 2013 | 23.32 | 23.44 | 22.78 | 22.85 | 0 | -0.30(-1.29%) |
Jul 22, 2013 | 23.28 | 23.42 | 23.06 | 23.15 | 0 | +0.07(+0.32%) |
Jul 19, 2013 | 23.51 | 23.77 | 23.08 | 23.08 | 0 | -0.46(-1.94%) |
Jul 18, 2013 | 22.83 | 23.68 | 22.66 | 23.54 | 0 | +0.72(+3.15%) |
Jul 17, 2013 | 22.56 | 22.85 | 22.36 | 22.82 | 44,308 | +0.41(+1.83%) |
Jul 16, 2013 | 22.22 | 22.55 | 22.18 | 22.41 | 0 | -0.05(-0.21%) |
Jul 15, 2013 | 22.23 | 22.57 | 22.04 | 22.45 | 0 | +0.18(+0.80%) |
Jul 12, 2013 | 21.62 | 22.50 | 21.47 | 22.28 | 0 | +0.56(+2.58%) |
Jul 11, 2013 | 21.91 | 21.91 | 21.51 | 21.72 | 0 | +0.05(+0.22%) |
Jul 10, 2013 | 21.57 | 21.91 | 21.51 | 21.67 | 0 | +0.15(+0.69%) |
Jul 09, 2013 | 21.46 | 21.79 | 21.25 | 21.52 | 0 | +0.17(+0.79%) |
Jul 08, 2013 | 21.58 | 21.60 | 21.27 | 21.35 | 0 | -0.21(-1.00%) |
Jul 05, 2013 | 21.27 | 21.65 | 20.93 | 21.57 | 0 | +0.72(+3.45%) |
Jul 03, 2013 | 20.70 | 21.03 | 20.45 | 20.85 | 0 | +0.08(+0.40%) |
Jul 02, 2013 | 20.38 | 20.79 | 20.07 | 20.77 | 0 | +0.31(+1.50%) |
Jul 01, 2013 | 20.03 | 20.74 | 20.03 | 20.46 | 0 | +0.57(+2.86%) |
Jun 28, 2013 | 20.37 | 20.54 | 19.85 | 19.89 | 234,179 | -0.61(-2.96%) |
Jun 27, 2013 | 20.10 | 20.57 | 19.85 | 20.49 | 0 | +0.59(+2.95%) |
Jun 26, 2013 | 20.56 | 20.56 | 19.75 | 19.91 | 0 | -0.49(-2.42%) |
Jun 25, 2013 | 19.74 | 20.52 | 19.74 | 20.40 | 0 | +0.98(+5.04%) |
Jun 24, 2013 | 19.32 | 19.62 | 19.22 | 19.42 | 0 | -0.14(-0.72%) |
Jun 21, 2013 | 19.59 | 19.72 | 19.50 | 19.56 | 115,694 | +0.07(+0.33%) |
Jun 20, 2013 | 19.57 | 19.62 | 19.25 | 19.50 | 0 | -0.35(-1.79%) |
Jun 19, 2013 | 20.18 | 20.31 | 19.85 | 19.85 | 0 | -0.39(-1.94%) |
Jun 18, 2013 | 19.69 | 20.37 | 19.61 | 20.24 | 0 | +0.53(+2.70%) |
Jun 17, 2013 | 19.57 | 19.73 | 19.55 | 19.71 | 0 | +0.19(+0.96%) |
Jun 14, 2013 | 19.73 | 19.74 | 19.50 | 19.52 | 0 | -0.19(-0.95%) |
Jun 13, 2013 | 19.50 | 19.72 | 19.44 | 19.71 | 106,514 | +0.17(+0.86%) |
Jun 12, 2013 | 19.79 | 19.86 | 19.47 | 19.54 | 38,982 | -0.04(-0.19%) |
Jun 11, 2013 | 19.56 | 19.78 | 19.46 | 19.58 | 24,312 | -0.20(-0.99%) |
Jun 10, 2013 | 19.83 | 19.83 | 19.48 | 19.78 | 0 | -0.02(-0.09%) |
Jun 07, 2013 | 19.98 | 20.00 | 19.71 | 19.80 | 0 | +0.02(+0.09%) |
Jun 06, 2013 | 19.69 | 19.87 | 19.18 | 19.78 | 52,625 | +0.04(+0.19%) |
Jun 05, 2013 | 19.96 | 20.10 | 19.52 | 19.74 | 0 | -0.22(-1.12%) |
Jun 04, 2013 | 20.23 | 20.45 | 19.61 | 19.96 | 0 | -0.30(-1.47%) |
Jun 03, 2013 | 20.03 | 20.49 | 19.68 | 20.26 | 231,725 | +0.53(+2.69%) |
May 31, 2013 | 19.58 | 20.23 | 19.36 | 19.73 | 102,866 | -0.06(-0.28%) |
May 30, 2013 | 19.06 | 19.96 | 19.06 | 19.79 | 93,977 | +0.67(+3.51%) |
May 29, 2013 | 19.52 | 19.59 | 18.90 | 19.11 | 140,659 | -0.58(-2.94%) |
May 28, 2013 | 18.49 | 19.78 | 18.49 | 19.69 | 127,369 | +1.48(+8.15%) |
May 24, 2013 | 17.65 | 18.44 | 17.65 | 18.21 | 0 | +0.54(+3.06%) |
May 23, 2013 | 16.79 | 17.84 | 16.06 | 17.67 | 0 | -0.07(-0.37%) |
May 22, 2013 | 17.71 | 18.00 | 17.38 | 17.73 | 0 | +0.02(+0.11%) |
May 21, 2013 | 17.63 | 17.89 | 17.40 | 17.71 | 0 | +0.04(+0.21%) |
May 20, 2013 | 17.65 | 17.76 | 17.59 | 17.68 | 0 | -0.05(-0.26%) |
May 17, 2013 | 17.44 | 17.85 | 17.41 | 17.72 | 0 | +0.28(+1.60%) |
May 16, 2013 | 17.43 | 17.53 | 17.35 | 17.44 | 68,597 | +0.00(+0.00%) |
May 15, 2013 | 17.33 | 17.54 | 17.33 | 17.44 | 0 | +0.00(+0.00%) |
May 13, 2013 | 17.40 | 17.52 | 17.36 | 17.44 | 0 | +0.00(+0.00%) |
May 10, 2013 | 17.58 | 17.79 | 17.37 | 17.44 | 0 | -0.07(-0.43%) |
May 09, 2013 | 17.66 | 17.69 | 17.45 | 17.52 | 0 | -0.11(-0.64%) |
May 08, 2013 | 17.65 | 17.72 | 17.57 | 17.63 | 0 | -0.08(-0.47%) |
May 07, 2013 | 17.72 | 17.82 | 17.49 | 17.71 | 0 | +0.08(+0.48%) |
May 06, 2013 | 17.76 | 17.77 | 17.54 | 17.63 | 21,974 | -0.07(-0.42%) |
May 03, 2013 | 17.59 | 17.94 | 17.30 | 17.71 | 0 | +0.40(+2.32%) |
May 02, 2013 | 17.12 | 17.45 | 17.08 | 17.30 | 0 | +0.24(+1.42%) |