Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 22.00 | 22.37 | 21.75 | 22.30 | 2,476 | +0.04(+0.18%) |
Jul 30, 2013 | 23.25 | 23.25 | 22.11 | 22.26 | 6,078 | -1.19(-5.07%) |
Jul 29, 2013 | 23.84 | 23.84 | 23.24 | 23.45 | 4,978 | -0.07(-0.30%) |
Jul 26, 2013 | 23.50 | 23.85 | 23.50 | 23.52 | 2,979 | -0.03(-0.13%) |
Jul 25, 2013 | 23.70 | 23.70 | 23.50 | 23.55 | 1,500 | -0.16(-0.67%) |
Jul 24, 2013 | 23.87 | 23.90 | 23.71 | 23.71 | 2,060 | -0.13(-0.55%) |
Jul 23, 2013 | 24.25 | 24.25 | 23.84 | 23.84 | 2,114 | -0.41(-1.69%) |
Jul 22, 2013 | 24.00 | 24.25 | 23.92 | 24.25 | 6,889 | +0.35(+1.46%) |
Jul 19, 2013 | 23.57 | 24.04 | 23.55 | 23.90 | 10,406 | +0.27(+1.14%) |
Jul 18, 2013 | 23.85 | 23.85 | 23.61 | 23.63 | 2,216 | -0.12(-0.51%) |
Jul 17, 2013 | 23.25 | 23.75 | 23.20 | 23.75 | 6,632 | +0.50(+2.15%) |
Jul 16, 2013 | 23.35 | 23.40 | 23.10 | 23.25 | 6,200 | +0.01(+0.04%) |
Jul 15, 2013 | 23.65 | 23.65 | 23.11 | 23.24 | 6,700 | -0.31(-1.32%) |
Jul 12, 2013 | 23.40 | 23.65 | 23.10 | 23.55 | 2,510 | +0.30(+1.29%) |
Jul 11, 2013 | 23.98 | 23.99 | 23.25 | 23.25 | 7,996 | -0.41(-1.73%) |
Jul 10, 2013 | 23.35 | 23.76 | 23.08 | 23.66 | 3,360 | +0.31(+1.33%) |
Jul 09, 2013 | 23.40 | 23.45 | 23.35 | 23.35 | 2,676 | -0.10(-0.43%) |
Jul 08, 2013 | 23.05 | 23.56 | 23.00 | 23.45 | 14,813 | +0.40(+1.74%) |
Jul 05, 2013 | 22.84 | 23.09 | 22.84 | 23.05 | 6,135 | +0.25(+1.10%) |
Jul 04, 2013 | 22.35 | 22.80 | 22.35 | 22.80 | 1,694 | +0.45(+2.01%) |
Jul 03, 2013 | 22.88 | 22.88 | 22.35 | 22.35 | 1,600 | -0.55(-2.40%) |
Jul 02, 2013 | 23.00 | 23.17 | 22.65 | 22.90 | 57,732 | +0.20(+0.88%) |
Jun 28, 2013 | 22.70 | 22.70 | 22.70 | 0 | -0.17(-0.74%) | |
Jun 26, 2013 | 22.20 | 23.00 | 22.20 | 22.87 | 7,937 | +0.78(+3.53%) |
Jun 25, 2013 | 21.56 | 22.20 | 21.56 | 22.09 | 4,890 | +0.34(+1.56%) |
Jun 24, 2013 | 21.67 | 21.89 | 21.67 | 21.75 | 3,650 | +0.25(+1.16%) |
Jun 21, 2013 | 21.20 | 21.50 | 21.20 | 21.50 | 892 | +0.39(+1.85%) |
Jun 20, 2013 | 21.43 | 21.50 | 20.89 | 21.11 | 12,200 | -0.44(-2.04%) |
Jun 19, 2013 | 21.22 | 21.60 | 21.22 | 21.55 | 7,020 | +0.20(+0.94%) |
Jun 18, 2013 | 20.46 | 21.42 | 20.46 | 21.35 | 6,670 | +0.70(+3.39%) |
Jun 17, 2013 | 20.20 | 20.90 | 20.20 | 20.65 | 13,391 | +0.66(+3.30%) |
Jun 14, 2013 | 20.00 | 20.10 | 19.99 | 19.99 | 2,990 | -0.01(-0.05%) |
Jun 13, 2013 | 20.01 | 20.15 | 20.00 | 20.00 | 5,700 | -0.28(-1.38%) |
Jun 12, 2013 | 20.13 | 20.29 | 20.10 | 20.28 | 5,100 | +0.13(+0.65%) |
Jun 11, 2013 | 19.81 | 20.20 | 19.81 | 20.15 | 2,832 | +0.07(+0.35%) |
Jun 10, 2013 | 20.00 | 20.09 | 19.90 | 20.08 | 3,824 | +0.18(+0.90%) |
Jun 07, 2013 | 19.99 | 20.11 | 19.68 | 19.90 | 4,560 | +0.00(+0.00%) |
Jun 06, 2013 | 19.50 | 20.20 | 19.50 | 19.90 | 15,746 | +0.53(+2.74%) |
Jun 05, 2013 | 19.00 | 19.69 | 19.00 | 19.37 | 8,502 | +0.45(+2.38%) |
Jun 04, 2013 | 18.00 | 18.92 | 18.00 | 18.92 | 24,956 | +1.02(+5.70%) |
Jun 03, 2013 | 17.25 | 17.90 | 17.25 | 17.90 | 6,552 | +0.47(+2.70%) |
May 31, 2013 | 16.92 | 17.90 | 16.80 | 17.43 | 7,280 | +0.43(+2.53%) |
May 30, 2013 | 16.73 | 17.00 | 16.34 | 17.00 | 14,103 | +0.30(+1.80%) |
May 29, 2013 | 17.10 | 17.10 | 16.70 | 16.70 | 3,513 | -0.58(-3.36%) |
May 28, 2013 | 17.40 | 17.40 | 17.00 | 17.28 | 11,170 | -0.06(-0.35%) |
May 27, 2013 | 17.34 | 17.34 | 17.34 | 0 | +0.00(+0.00%) | |
May 24, 2013 | 17.20 | 17.80 | 17.20 | 17.34 | 11,457 | +0.24(+1.40%) |
May 23, 2013 | 17.70 | 17.80 | 16.45 | 17.10 | 12,630 | -0.65(-3.66%) |
May 22, 2013 | 19.20 | 19.20 | 17.75 | 17.75 | 6,422 | -1.37(-7.17%) |
May 21, 2013 | 18.55 | 19.42 | 18.50 | 19.12 | 10,038 | +0.94(+5.17%) |
May 17, 2013 | 18.18 | 18.18 | 18.18 | 0 | +0.98(+5.70%) | |
May 16, 2013 | 17.36 | 17.90 | 17.20 | 17.20 | 1,297 | -0.35(-1.99%) |
May 15, 2013 | 18.17 | 18.17 | 17.42 | 17.55 | 2,635 | -0.12(-0.71%) |
May 13, 2013 | 18.00 | 18.05 | 17.49 | 17.68 | 4,324 | -0.43(-2.35%) |
May 10, 2013 | 18.96 | 19.05 | 18.08 | 18.10 | 19,132 | -0.80(-4.23%) |
May 09, 2013 | 19.01 | 19.01 | 18.60 | 18.90 | 6,881 | -0.25(-1.31%) |
May 08, 2013 | 19.40 | 19.80 | 18.90 | 19.15 | 17,931 | -0.15(-0.78%) |
May 07, 2013 | 18.70 | 19.30 | 18.70 | 19.30 | 10,665 | +0.80(+4.32%) |
May 06, 2013 | 18.50 | 18.90 | 18.50 | 18.50 | 1,943 | -0.20(-1.07%) |
May 03, 2013 | 17.90 | 19.85 | 17.90 | 18.70 | 30,343 | +0.88(+4.94%) |
May 02, 2013 | 17.60 | 17.90 | 17.60 | 17.82 | 8,301 | +0.32(+1.83%) |