Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 19.39 | 19.55 | 18.70 | 18.85 | 0 | -0.45(-2.31%) |
Jul 30, 2013 | 20.35 | 20.67 | 19.09 | 19.30 | 0 | -2.77(-12.53%) |
Jul 29, 2013 | 22.13 | 22.34 | 21.89 | 22.06 | 0 | -0.24(-1.06%) |
Jul 26, 2013 | 22.40 | 22.82 | 22.20 | 22.30 | 0 | -0.27(-1.22%) |
Jul 25, 2013 | 22.06 | 22.81 | 21.82 | 22.58 | 0 | +0.41(+1.84%) |
Jul 24, 2013 | 22.23 | 22.25 | 21.85 | 22.17 | 0 | +0.13(+0.60%) |
Jul 23, 2013 | 22.15 | 22.45 | 21.93 | 22.04 | 0 | -0.04(-0.17%) |
Jul 22, 2013 | 22.06 | 22.23 | 21.84 | 22.07 | 0 | -0.03(-0.13%) |
Jul 19, 2013 | 21.84 | 22.22 | 21.62 | 22.10 | 0 | +0.19(+0.86%) |
Jul 18, 2013 | 21.81 | 22.16 | 21.63 | 21.91 | 0 | +0.09(+0.43%) |
Jul 17, 2013 | 21.81 | 22.21 | 21.40 | 21.82 | 57,188 | -0.01(-0.04%) |
Jul 16, 2013 | 22.02 | 22.05 | 21.76 | 21.83 | 0 | -0.15(-0.69%) |
Jul 15, 2013 | 21.96 | 22.15 | 21.76 | 21.98 | 0 | +0.02(+0.09%) |
Jul 12, 2013 | 21.72 | 22.05 | 21.52 | 21.96 | 0 | +0.23(+1.05%) |
Jul 11, 2013 | 21.75 | 21.88 | 21.61 | 21.73 | 0 | +0.19(+0.88%) |
Jul 10, 2013 | 21.40 | 21.71 | 21.24 | 21.54 | 0 | +0.19(+0.89%) |
Jul 09, 2013 | 21.23 | 21.60 | 21.15 | 21.35 | 0 | +0.21(+0.99%) |
Jul 08, 2013 | 21.11 | 21.24 | 20.78 | 21.15 | 206,687 | +0.02(+0.09%) |
Jul 05, 2013 | 20.60 | 21.16 | 20.50 | 21.13 | 0 | +0.93(+4.59%) |
Jul 03, 2013 | 20.06 | 20.45 | 19.91 | 20.20 | 0 | +0.02(+0.09%) |
Jul 02, 2013 | 19.91 | 20.22 | 19.74 | 20.18 | 0 | +0.21(+1.04%) |
Jul 01, 2013 | 19.52 | 20.52 | 19.35 | 19.97 | 0 | +0.45(+2.33%) |
Jun 28, 2013 | 19.37 | 19.78 | 19.26 | 19.52 | 999,472 | +0.18(+0.93%) |
Jun 27, 2013 | 19.35 | 19.53 | 19.07 | 19.34 | 0 | +0.18(+0.94%) |
Jun 26, 2013 | 19.60 | 19.83 | 19.10 | 19.16 | 0 | -0.32(-1.65%) |
Jun 25, 2013 | 19.14 | 19.53 | 18.89 | 19.48 | 0 | +0.49(+2.59%) |
Jun 24, 2013 | 19.37 | 19.59 | 18.96 | 18.99 | 0 | -0.62(-3.14%) |
Jun 21, 2013 | 18.81 | 19.76 | 18.75 | 19.60 | 331,040 | +0.87(+4.65%) |
Jun 20, 2013 | 19.07 | 19.12 | 18.68 | 18.73 | 0 | -0.58(-2.99%) |
Jun 19, 2013 | 19.65 | 19.65 | 19.18 | 19.31 | 0 | -0.37(-1.88%) |
Jun 18, 2013 | 18.94 | 19.73 | 18.94 | 19.68 | 0 | +0.76(+4.00%) |
Jun 17, 2013 | 19.14 | 19.29 | 18.76 | 18.92 | 0 | -0.15(-0.79%) |
Jun 14, 2013 | 19.53 | 19.78 | 19.00 | 19.07 | 0 | -0.45(-2.28%) |
Jun 13, 2013 | 19.22 | 19.55 | 19.00 | 19.52 | 106,056 | +0.27(+1.38%) |
Jun 12, 2013 | 19.96 | 20.38 | 19.17 | 19.25 | 179,916 | -0.63(-3.19%) |
Jun 11, 2013 | 18.55 | 20.22 | 18.20 | 19.89 | 0 | +1.15(+6.11%) |
Jun 10, 2013 | 18.33 | 18.77 | 18.02 | 18.74 | 0 | +0.43(+2.33%) |
Jun 07, 2013 | 18.31 | 18.46 | 18.18 | 18.31 | 0 | +0.12(+0.68%) |
Jun 06, 2013 | 18.07 | 18.30 | 17.75 | 18.19 | 170,592 | +0.02(+0.10%) |
Jun 05, 2013 | 18.53 | 18.64 | 18.03 | 18.17 | 0 | -0.32(-1.74%) |
Jun 04, 2013 | 18.47 | 18.78 | 18.46 | 18.49 | 0 | +0.00(+0.00%) |
Jun 03, 2013 | 18.33 | 18.54 | 17.94 | 18.49 | 342,223 | +0.25(+1.35%) |
May 31, 2013 | 18.01 | 18.61 | 17.92 | 18.25 | 176,555 | +0.17(+0.94%) |
May 30, 2013 | 18.11 | 18.26 | 17.96 | 18.08 | 129,152 | +0.09(+0.47%) |
May 29, 2013 | 18.49 | 18.58 | 17.83 | 17.99 | 149,040 | -0.64(-3.46%) |
May 28, 2013 | 18.19 | 18.83 | 18.13 | 18.64 | 226,923 | +0.54(+2.98%) |
May 24, 2013 | 17.93 | 18.18 | 17.75 | 18.10 | 0 | +0.14(+0.79%) |
May 23, 2013 | 17.85 | 18.07 | 17.66 | 17.95 | 0 | +0.06(+0.32%) |
May 22, 2013 | 17.76 | 18.00 | 17.60 | 17.90 | 0 | +0.21(+1.18%) |
May 21, 2013 | 17.79 | 17.83 | 17.67 | 17.69 | 0 | -0.02(-0.11%) |
May 20, 2013 | 17.42 | 17.85 | 17.39 | 17.71 | 0 | +0.27(+1.58%) |
May 17, 2013 | 17.26 | 17.60 | 17.25 | 17.43 | 0 | +0.28(+1.66%) |
May 16, 2013 | 16.94 | 17.25 | 16.81 | 17.15 | 329,157 | +0.14(+0.83%) |
May 15, 2013 | 17.43 | 17.59 | 17.00 | 17.01 | 0 | -0.39(-2.23%) |
May 13, 2013 | 17.39 | 17.49 | 17.27 | 17.40 | 0 | -0.01(-0.05%) |
May 10, 2013 | 16.49 | 17.42 | 16.49 | 17.41 | 0 | +0.98(+6.00%) |
May 09, 2013 | 16.34 | 16.50 | 16.21 | 16.42 | 0 | -0.01(-0.06%) |
May 08, 2013 | 16.36 | 16.46 | 16.22 | 16.43 | 0 | +0.19(+1.17%) |
May 07, 2013 | 16.27 | 16.39 | 16.19 | 16.24 | 298,945 | +0.05(+0.29%) |
May 06, 2013 | 16.07 | 16.24 | 16.05 | 16.19 | 0 | +0.10(+0.65%) |
May 03, 2013 | 16.16 | 16.33 | 16.06 | 16.09 | 0 | +0.10(+0.65%) |
May 02, 2013 | 14.78 | 16.05 | 14.72 | 15.98 | 0 | +1.30(+8.83%) |