Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 22.53 | 23.25 | 22.34 | 22.84 | 72,420 | +0.38(+1.69%) |
Jul 30, 2013 | 22.45 | 22.57 | 22.03 | 22.46 | 76,266 | -0.05(-0.22%) |
Jul 29, 2013 | 22.72 | 23.15 | 22.34 | 22.51 | 109,631 | -0.36(-1.57%) |
Jul 26, 2013 | 24.19 | 24.24 | 22.72 | 22.87 | 93,697 | -1.51(-6.19%) |
Jul 25, 2013 | 24.40 | 24.52 | 24.13 | 24.38 | 90,502 | -0.09(-0.37%) |
Jul 24, 2013 | 24.76 | 24.87 | 24.39 | 24.47 | 140,045 | -0.32(-1.29%) |
Jul 23, 2013 | 24.19 | 24.84 | 24.08 | 24.79 | 86,177 | +0.75(+3.12%) |
Jul 22, 2013 | 24.07 | 24.20 | 23.71 | 24.04 | 93,547 | -0.16(-0.66%) |
Jul 19, 2013 | 24.12 | 24.60 | 23.86 | 24.20 | 107,486 | +0.12(+0.50%) |
Jul 18, 2013 | 23.43 | 24.38 | 23.37 | 24.08 | 82,407 | +0.59(+2.51%) |
Jul 17, 2013 | 23.60 | 23.72 | 23.38 | 23.49 | 27,939 | +0.05(+0.21%) |
Jul 16, 2013 | 22.99 | 23.64 | 22.81 | 23.44 | 64,781 | +0.51(+2.22%) |
Jul 15, 2013 | 22.79 | 23.25 | 22.77 | 22.93 | 74,552 | +0.22(+0.97%) |
Jul 12, 2013 | 23.28 | 23.60 | 22.66 | 22.71 | 48,448 | -0.62(-2.66%) |
Jul 11, 2013 | 23.29 | 23.46 | 23.16 | 23.33 | 35,669 | +0.29(+1.26%) |
Jul 10, 2013 | 22.73 | 23.17 | 22.68 | 23.04 | 61,104 | +0.31(+1.36%) |
Jul 09, 2013 | 22.39 | 22.94 | 22.19 | 22.73 | 66,698 | +0.54(+2.43%) |
Jul 08, 2013 | 21.54 | 22.23 | 21.54 | 22.19 | 58,063 | +0.66(+3.07%) |
Jul 05, 2013 | 21.55 | 21.77 | 21.25 | 21.53 | 36,786 | +0.15(+0.70%) |
Jul 03, 2013 | 21.17 | 21.43 | 20.40 | 21.38 | 39,192 | +0.08(+0.38%) |
Jul 02, 2013 | 21.41 | 21.85 | 20.96 | 21.30 | 84,534 | +0.02(+0.09%) |
Jul 01, 2013 | 21.75 | 21.89 | 21.07 | 21.28 | 117,886 | +0.02(+0.09%) |
Jun 28, 2013 | 21.60 | 21.73 | 21.04 | 21.26 | 861,020 | +0.05(+0.24%) |
Jun 27, 2013 | 20.74 | 21.26 | 20.65 | 21.21 | 88,091 | +0.61(+2.96%) |
Jun 26, 2013 | 20.07 | 20.73 | 19.59 | 20.60 | 83,993 | +0.59(+2.95%) |
Jun 25, 2013 | 20.09 | 20.53 | 19.79 | 20.01 | 70,880 | +0.13(+0.65%) |
Jun 24, 2013 | 20.60 | 20.74 | 19.66 | 19.88 | 123,185 | -0.96(-4.61%) |
Jun 21, 2013 | 21.05 | 21.18 | 20.73 | 20.84 | 100,282 | -0.04(-0.19%) |
Jun 20, 2013 | 21.12 | 21.20 | 20.55 | 20.88 | 70,211 | -0.53(-2.48%) |
Jun 19, 2013 | 21.70 | 21.70 | 20.92 | 21.41 | 78,518 | -0.18(-0.83%) |
Jun 18, 2013 | 21.30 | 21.64 | 21.22 | 21.59 | 45,315 | +0.37(+1.74%) |
Jun 17, 2013 | 20.75 | 21.30 | 20.56 | 21.22 | 66,836 | +0.67(+3.26%) |
Jun 14, 2013 | 20.88 | 20.88 | 20.19 | 20.55 | 63,149 | -0.33(-1.58%) |
Jun 13, 2013 | 20.31 | 20.96 | 20.31 | 20.88 | 33,786 | +0.53(+2.60%) |
Jun 12, 2013 | 20.63 | 20.67 | 20.20 | 20.35 | 29,004 | -0.19(-0.93%) |
Jun 11, 2013 | 20.74 | 20.74 | 20.45 | 20.54 | 28,971 | -0.27(-1.30%) |
Jun 10, 2013 | 20.20 | 20.84 | 20.17 | 20.81 | 75,303 | +0.48(+2.36%) |
Jun 07, 2013 | 20.00 | 20.48 | 19.91 | 20.33 | 66,644 | +0.23(+1.14%) |
Jun 06, 2013 | 19.15 | 20.10 | 19.15 | 20.10 | 59,992 | +0.87(+4.52%) |
Jun 05, 2013 | 19.40 | 19.65 | 19.05 | 19.23 | 59,041 | +0.10(+0.52%) |
Jun 04, 2013 | 19.39 | 19.53 | 18.79 | 19.13 | 135,888 | -0.26(-1.34%) |
Jun 03, 2013 | 19.50 | 19.52 | 18.96 | 19.39 | 93,441 | -0.04(-0.21%) |
May 31, 2013 | 19.26 | 19.45 | 18.80 | 19.43 | 93,065 | -0.02(-0.10%) |
May 30, 2013 | 19.71 | 19.71 | 19.45 | 19.45 | 62,523 | -0.26(-1.32%) |
May 29, 2013 | 19.50 | 19.86 | 19.46 | 19.71 | 84,930 | -0.16(-0.81%) |
May 28, 2013 | 19.05 | 19.97 | 18.98 | 19.87 | 129,120 | +0.80(+4.20%) |
May 24, 2013 | 18.80 | 19.12 | 18.66 | 19.07 | 36,363 | +0.27(+1.44%) |
May 23, 2013 | 18.76 | 19.02 | 18.64 | 18.80 | 48,710 | -0.39(-2.03%) |
May 22, 2013 | 19.45 | 19.77 | 19.10 | 19.19 | 116,413 | -0.24(-1.24%) |
May 21, 2013 | 18.75 | 19.49 | 18.74 | 19.43 | 151,233 | +1.02(+5.54%) |
May 20, 2013 | 18.50 | 18.77 | 18.34 | 18.41 | 144,456 | -0.26(-1.39%) |
May 17, 2013 | 18.75 | 18.89 | 18.67 | 18.67 | 77,869 | +0.11(+0.59%) |
May 16, 2013 | 18.67 | 19.04 | 18.55 | 18.56 | 88,518 | -0.48(-2.52%) |
May 15, 2013 | 18.89 | 19.22 | 18.70 | 19.04 | 104,197 | +0.37(+1.98%) |
May 13, 2013 | 18.76 | 18.85 | 18.31 | 18.67 | 130,626 | -0.33(-1.74%) |
May 10, 2013 | 18.69 | 19.05 | 18.69 | 19.00 | 114,800 | +0.32(+1.71%) |
May 09, 2013 | 17.83 | 19.25 | 17.79 | 18.68 | 366,471 | +0.67(+3.72%) |
May 08, 2013 | 19.23 | 19.31 | 17.90 | 18.01 | 480,220 | -1.46(-7.50%) |
May 07, 2013 | 24.46 | 24.46 | 18.21 | 19.47 | 934,242 | -7.24(-27.11%) |
May 06, 2013 | 25.15 | 26.71 | 25.15 | 26.71 | 254,800 | +1.56(+6.20%) |
May 03, 2013 | 25.36 | 25.40 | 24.93 | 25.15 | 158,026 | -0.25(-0.98%) |
May 02, 2013 | 24.52 | 25.74 | 24.33 | 25.40 | 138,824 | +1.10(+4.53%) |