Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 20.01 | 20.51 | 19.94 | 20.11 | 161,711 | +0.16(+0.80%) |
Jul 30, 2013 | 20.57 | 20.68 | 19.77 | 19.95 | 0 | -0.49(-2.40%) |
Jul 29, 2013 | 20.85 | 21.16 | 20.31 | 20.44 | 0 | -0.28(-1.35%) |
Jul 26, 2013 | 20.62 | 21.05 | 20.25 | 20.72 | 0 | +0.11(+0.53%) |
Jul 25, 2013 | 19.60 | 21.20 | 19.55 | 20.61 | 0 | +1.01(+5.15%) |
Jul 24, 2013 | 19.92 | 19.95 | 19.55 | 19.60 | 0 | -0.16(-0.81%) |
Jul 23, 2013 | 19.96 | 19.96 | 19.61 | 19.76 | 0 | +0.01(+0.05%) |
Jul 22, 2013 | 19.59 | 19.96 | 19.50 | 19.75 | 0 | +0.29(+1.49%) |
Jul 19, 2013 | 19.00 | 19.76 | 18.70 | 19.46 | 0 | +0.40(+2.10%) |
Jul 18, 2013 | 20.02 | 20.02 | 19.00 | 19.06 | 0 | -0.95(-4.75%) |
Jul 17, 2013 | 19.38 | 20.02 | 19.27 | 20.01 | 198,993 | +0.96(+5.04%) |
Jul 16, 2013 | 21.37 | 21.40 | 18.71 | 19.05 | 0 | -2.14(-10.10%) |
Jul 15, 2013 | 20.09 | 21.93 | 20.00 | 21.19 | 0 | +1.19(+5.95%) |
Jul 12, 2013 | 20.00 | 20.18 | 19.88 | 20.00 | 0 | +0.10(+0.50%) |
Jul 11, 2013 | 19.63 | 19.97 | 19.52 | 19.90 | 0 | +0.65(+3.38%) |
Jul 10, 2013 | 18.79 | 19.49 | 18.78 | 19.25 | 0 | +0.31(+1.64%) |
Jul 09, 2013 | 18.29 | 19.00 | 18.03 | 18.94 | 0 | +0.91(+5.05%) |
Jul 08, 2013 | 18.23 | 18.30 | 17.87 | 18.03 | 0 | -0.01(-0.06%) |
Jul 05, 2013 | 18.00 | 18.06 | 17.75 | 18.04 | 0 | +0.09(+0.50%) |
Jul 03, 2013 | 17.80 | 18.11 | 17.77 | 17.95 | 0 | +0.21(+1.18%) |
Jul 02, 2013 | 17.35 | 18.00 | 17.22 | 17.74 | 0 | +0.43(+2.48%) |
Jul 01, 2013 | 17.11 | 17.81 | 17.02 | 17.31 | 0 | +0.31(+1.82%) |
Jun 28, 2013 | 16.55 | 17.11 | 16.53 | 17.00 | 289,578 | +0.19(+1.13%) |
Jun 27, 2013 | 16.64 | 16.87 | 16.45 | 16.81 | 0 | +0.19(+1.14%) |
Jun 26, 2013 | 16.82 | 16.90 | 16.45 | 16.62 | 0 | -0.08(-0.48%) |
Jun 25, 2013 | 16.93 | 17.02 | 16.36 | 16.70 | 0 | -0.05(-0.30%) |
Jun 24, 2013 | 17.16 | 17.16 | 16.45 | 16.75 | 0 | -0.52(-3.01%) |
Jun 21, 2013 | 16.81 | 17.47 | 16.55 | 17.27 | 122,900 | +0.51(+3.04%) |
Jun 20, 2013 | 17.21 | 17.21 | 16.25 | 16.76 | 0 | -0.78(-4.45%) |
Jun 19, 2013 | 17.72 | 18.07 | 17.00 | 17.54 | 0 | -0.01(-0.06%) |
Jun 18, 2013 | 16.65 | 17.78 | 16.46 | 17.55 | 0 | +1.00(+6.04%) |
Jun 17, 2013 | 15.93 | 16.89 | 15.77 | 16.55 | 0 | +0.87(+5.55%) |
Jun 14, 2013 | 15.84 | 15.96 | 15.30 | 15.68 | 0 | -0.05(-0.32%) |
Jun 13, 2013 | 15.26 | 15.86 | 15.26 | 15.73 | 65,376 | +0.43(+2.81%) |
Jun 12, 2013 | 16.27 | 16.42 | 15.30 | 15.30 | 69,937 | -0.80(-4.97%) |
Jun 11, 2013 | 15.30 | 16.44 | 15.30 | 16.10 | 101,135 | +0.62(+4.01%) |
Jun 10, 2013 | 15.24 | 15.56 | 14.88 | 15.48 | 0 | +0.15(+0.98%) |
Jun 07, 2013 | 15.13 | 15.36 | 14.80 | 15.33 | 0 | +0.36(+2.40%) |
Jun 06, 2013 | 14.51 | 14.98 | 14.20 | 14.97 | 64,291 | +0.42(+2.89%) |
Jun 05, 2013 | 14.57 | 14.85 | 14.39 | 14.55 | 0 | -0.03(-0.21%) |
Jun 04, 2013 | 14.94 | 15.12 | 14.37 | 14.58 | 0 | -0.39(-2.61%) |
Jun 03, 2013 | 14.85 | 15.22 | 14.76 | 14.97 | 125,525 | +0.21(+1.42%) |
May 31, 2013 | 15.30 | 15.30 | 14.69 | 14.76 | 57,987 | -0.63(-4.09%) |
May 30, 2013 | 15.19 | 15.59 | 15.11 | 15.39 | 59,017 | +0.32(+2.12%) |
May 29, 2013 | 14.87 | 15.14 | 14.80 | 15.07 | 57,160 | +0.15(+1.01%) |
May 28, 2013 | 14.50 | 14.92 | 14.37 | 14.92 | 62,905 | +0.74(+5.22%) |
May 24, 2013 | 14.04 | 14.20 | 14.00 | 14.18 | 0 | +0.15(+1.07%) |
May 23, 2013 | 13.63 | 14.05 | 13.36 | 14.03 | 0 | +0.28(+2.04%) |
May 22, 2013 | 14.52 | 14.66 | 13.60 | 13.75 | 0 | -0.70(-4.84%) |
May 21, 2013 | 14.35 | 14.68 | 14.19 | 14.45 | 0 | +0.06(+0.42%) |
May 20, 2013 | 14.43 | 14.75 | 14.30 | 14.39 | 0 | -0.01(-0.07%) |
May 17, 2013 | 14.18 | 14.46 | 14.07 | 14.40 | 0 | +0.25(+1.77%) |
May 16, 2013 | 14.01 | 14.30 | 14.01 | 14.15 | 25,636 | +0.01(+0.07%) |
May 15, 2013 | 14.09 | 14.24 | 14.03 | 14.14 | 0 | +0.24(+1.73%) |
May 13, 2013 | 13.98 | 14.09 | 13.76 | 13.90 | 0 | -0.11(-0.79%) |
May 10, 2013 | 13.95 | 14.10 | 13.95 | 14.01 | 0 | +0.07(+0.50%) |
May 09, 2013 | 13.79 | 13.99 | 13.77 | 13.94 | 0 | +0.06(+0.43%) |
May 08, 2013 | 13.50 | 13.93 | 13.50 | 13.88 | 0 | +0.37(+2.74%) |
May 07, 2013 | 12.99 | 13.53 | 12.99 | 13.51 | 0 | +0.35(+2.66%) |
May 06, 2013 | 12.91 | 13.24 | 12.73 | 13.16 | 0 | +0.32(+2.49%) |
May 03, 2013 | 12.40 | 13.08 | 12.40 | 12.84 | 0 | -0.27(-2.06%) |
May 02, 2013 | 13.30 | 13.97 | 13.04 | 13.11 | 0 | +0.12(+0.92%) |