Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 27.94 | 28.59 | 27.73 | 28.14 | 0 | +0.41(+1.48%) |
Jul 30, 2013 | 25.36 | 28.16 | 25.21 | 27.73 | 0 | +3.88(+16.27%) |
Jul 29, 2013 | 23.06 | 24.05 | 22.51 | 23.85 | 0 | +0.75(+3.25%) |
Jul 26, 2013 | 23.47 | 23.47 | 22.59 | 23.10 | 0 | -0.42(-1.79%) |
Jul 25, 2013 | 23.11 | 24.32 | 22.15 | 23.52 | 0 | +0.22(+0.94%) |
Jul 24, 2013 | 27.46 | 27.46 | 23.01 | 23.30 | 0 | -3.96(-14.53%) |
Jul 23, 2013 | 28.13 | 28.35 | 26.52 | 27.26 | 0 | -0.95(-3.37%) |
Jul 22, 2013 | 28.73 | 28.88 | 28.05 | 28.21 | 0 | +0.18(+0.64%) |
Jul 19, 2013 | 27.80 | 28.23 | 27.80 | 28.03 | 0 | +0.09(+0.32%) |
Jul 18, 2013 | 28.87 | 29.25 | 27.67 | 27.94 | 0 | -0.70(-2.44%) |
Jul 17, 2013 | 27.05 | 28.64 | 27.05 | 28.64 | 127,170 | +1.69(+6.26%) |
Jul 16, 2013 | 27.10 | 27.50 | 26.58 | 26.95 | 0 | -0.19(-0.69%) |
Jul 15, 2013 | 26.45 | 27.55 | 26.01 | 27.14 | 0 | -0.09(-0.33%) |
Jul 12, 2013 | 28.32 | 28.48 | 27.08 | 27.23 | 0 | -1.09(-3.85%) |
Jul 11, 2013 | 28.11 | 28.46 | 27.30 | 28.32 | 0 | +0.10(+0.35%) |
Jul 10, 2013 | 25.25 | 28.89 | 25.25 | 28.22 | 0 | +3.11(+12.39%) |
Jul 09, 2013 | 25.02 | 25.20 | 24.90 | 25.11 | 0 | +0.12(+0.48%) |
Jul 08, 2013 | 25.28 | 25.38 | 24.68 | 24.99 | 0 | -0.08(-0.32%) |
Jul 05, 2013 | 25.16 | 25.25 | 24.60 | 25.07 | 0 | +0.05(+0.20%) |
Jul 03, 2013 | 23.87 | 25.06 | 23.87 | 25.02 | 0 | +0.66(+2.71%) |
Jul 02, 2013 | 24.89 | 25.23 | 23.27 | 24.36 | 0 | -0.71(-2.83%) |
Jul 01, 2013 | 23.84 | 25.34 | 23.84 | 25.07 | 0 | +1.23(+5.16%) |
Jun 28, 2013 | 22.75 | 23.97 | 21.25 | 23.84 | 1,753,165 | -1.40(-5.55%) |
Jun 26, 2013 | 25.37 | 25.90 | 24.79 | 25.24 | 0 | -0.16(-0.63%) |
Jun 25, 2013 | 23.91 | 25.48 | 23.91 | 25.40 | 0 | +0.92(+3.76%) |
Jun 24, 2013 | 25.61 | 25.78 | 24.25 | 24.48 | 0 | -1.36(-5.26%) |
Jun 21, 2013 | 25.43 | 26.97 | 25.42 | 25.84 | 277,293 | +0.41(+1.61%) |
Jun 20, 2013 | 25.11 | 25.73 | 24.21 | 25.43 | 158,778 | +0.55(+2.21%) |
Jun 19, 2013 | 24.49 | 25.62 | 24.06 | 24.88 | 0 | +0.54(+2.22%) |
Jun 18, 2013 | 21.19 | 24.48 | 21.03 | 24.34 | 0 | +4.02(+19.78%) |
Jun 17, 2013 | 20.57 | 20.57 | 19.00 | 20.32 | 0 | +0.23(+1.14%) |
Jun 14, 2013 | 19.52 | 21.19 | 19.42 | 20.09 | 0 | +0.37(+1.88%) |
Jun 13, 2013 | 18.97 | 20.83 | 18.33 | 19.72 | 203,673 | +1.05(+5.62%) |
Jun 12, 2013 | 15.90 | 19.00 | 15.90 | 18.67 | 151,729 | +2.68(+16.76%) |
Jun 11, 2013 | 15.93 | 16.11 | 15.66 | 15.99 | 45,391 | +0.14(+0.88%) |
Jun 10, 2013 | 16.53 | 16.94 | 15.63 | 15.85 | 0 | -0.17(-1.06%) |
Jun 07, 2013 | 16.64 | 16.74 | 15.75 | 16.02 | 0 | -0.15(-0.93%) |
Jun 06, 2013 | 16.28 | 16.29 | 15.61 | 16.17 | 0 | +0.22(+1.38%) |
Jun 05, 2013 | 16.11 | 16.20 | 15.37 | 15.95 | 0 | +0.06(+0.38%) |
Jun 04, 2013 | 16.60 | 16.80 | 15.37 | 15.89 | 0 | -0.72(-4.33%) |
Jun 03, 2013 | 17.00 | 17.42 | 15.83 | 16.61 | 121,548 | -0.42(-2.47%) |
May 31, 2013 | 16.70 | 17.41 | 16.67 | 17.03 | 94,156 | +0.33(+1.98%) |
May 30, 2013 | 15.52 | 16.86 | 15.52 | 16.70 | 0 | +0.75(+4.70%) |
May 29, 2013 | 15.74 | 16.09 | 15.50 | 15.95 | 91,069 | +0.28(+1.79%) |
May 28, 2013 | 15.49 | 15.89 | 15.49 | 15.67 | 89,190 | +0.22(+1.42%) |
May 24, 2013 | 15.52 | 15.65 | 15.27 | 15.45 | 0 | +0.03(+0.19%) |
May 23, 2013 | 14.51 | 15.83 | 14.50 | 15.42 | 0 | +0.60(+4.01%) |
May 22, 2013 | 14.50 | 14.98 | 14.50 | 14.82 | 0 | +0.32(+2.24%) |
May 21, 2013 | 14.62 | 14.88 | 14.50 | 14.50 | 0 | -0.17(-1.16%) |
May 20, 2013 | 14.80 | 15.22 | 14.50 | 14.67 | 0 | -0.08(-0.54%) |
May 17, 2013 | 16.05 | 16.14 | 14.50 | 14.75 | 0 | -0.25(-1.67%) |
May 16, 2013 | 15.25 | 16.06 | 14.85 | 15.00 | 164,987 | -0.25(-1.64%) |
May 15, 2013 | 13.60 | 15.25 | 13.14 | 15.25 | 0 | +2.25(+17.31%) |
May 13, 2013 | 12.78 | 13.25 | 12.52 | 13.00 | 0 | -0.78(-5.66%) |
May 10, 2013 | 14.49 | 14.77 | 13.51 | 13.78 | 0 | -0.39(-2.75%) |
May 09, 2013 | 13.52 | 15.00 | 13.52 | 14.17 | 0 | +0.67(+4.96%) |
May 08, 2013 | 13.80 | 14.50 | 13.50 | 13.50 | 0 | -0.40(-2.88%) |
May 07, 2013 | 14.89 | 14.89 | 13.70 | 13.90 | 0 | -1.06(-7.09%) |
May 03, 2013 | 15.90 | 14.96 | 14.96 | 14.96 | 23,200 | -0.98(-6.15%) |
May 02, 2013 | 15.76 | 17.00 | 15.29 | 15.94 | 0 | -0.31(-1.91%) |