Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 20.04 | 20.14 | 19.63 | 19.70 | 1,311,140 | -0.20(-1.01%) |
Jul 30, 2013 | 20.00 | 20.12 | 19.65 | 19.90 | 0 | +0.07(+0.35%) |
Jul 29, 2013 | 18.51 | 19.85 | 18.50 | 19.83 | 3,004,337 | +1.20(+6.44%) |
Jul 26, 2013 | 18.94 | 19.06 | 18.50 | 18.63 | 0 | -0.41(-2.15%) |
Jul 25, 2013 | 18.85 | 19.26 | 18.55 | 19.04 | 0 | +0.05(+0.26%) |
Jul 24, 2013 | 19.32 | 19.40 | 18.47 | 18.99 | 0 | -0.23(-1.20%) |
Jul 23, 2013 | 20.15 | 20.30 | 19.16 | 19.22 | 2,248,141 | -0.81(-4.04%) |
Jul 22, 2013 | 20.07 | 20.23 | 19.80 | 20.03 | 0 | +0.01(+0.05%) |
Jul 19, 2013 | 20.08 | 20.48 | 19.76 | 20.02 | 2,097,213 | -0.10(-0.50%) |
Jul 18, 2013 | 19.88 | 20.68 | 19.64 | 20.12 | 3,510,022 | +0.30(+1.51%) |
Jul 17, 2013 | 19.98 | 20.07 | 19.69 | 19.82 | 1,504,626 | -0.10(-0.50%) |
Jul 16, 2013 | 20.38 | 20.49 | 19.51 | 19.92 | 0 | -0.36(-1.78%) |
Jul 15, 2013 | 18.67 | 20.43 | 18.45 | 20.28 | 5,439,701 | +1.79(+9.68%) |
Jul 12, 2013 | 18.50 | 18.92 | 18.24 | 18.49 | 0 | -0.07(-0.38%) |
Jul 11, 2013 | 18.64 | 18.78 | 18.28 | 18.56 | 0 | +0.13(+0.71%) |
Jul 10, 2013 | 18.24 | 18.84 | 17.96 | 18.43 | 0 | +0.09(+0.49%) |
Jul 09, 2013 | 18.29 | 19.30 | 18.04 | 18.34 | 3,568,611 | +0.11(+0.60%) |
Jul 08, 2013 | 18.22 | 18.40 | 17.89 | 18.23 | 1,306,564 | +0.19(+1.05%) |
Jul 05, 2013 | 18.20 | 18.20 | 17.60 | 18.04 | 0 | +0.13(+0.73%) |
Jul 03, 2013 | 17.44 | 18.11 | 17.02 | 17.91 | 0 | +0.22(+1.24%) |
Jul 02, 2013 | 18.19 | 18.20 | 17.32 | 17.69 | 0 | -0.46(-2.53%) |
Jul 01, 2013 | 18.38 | 18.96 | 17.95 | 18.15 | 0 | +0.00(+0.00%) |
Jun 28, 2013 | 18.43 | 18.56 | 17.81 | 18.15 | 12,198,612 | -0.28(-1.52%) |
Jun 27, 2013 | 17.88 | 18.73 | 17.88 | 18.43 | 0 | +0.61(+3.42%) |
Jun 26, 2013 | 16.90 | 17.96 | 16.79 | 17.82 | 0 | +1.02(+6.07%) |
Jun 25, 2013 | 17.65 | 17.85 | 16.26 | 16.80 | 0 | -0.68(-3.89%) |
Jun 24, 2013 | 17.64 | 17.84 | 17.14 | 17.48 | 3,117,609 | -0.50(-2.78%) |
Jun 21, 2013 | 17.77 | 18.10 | 17.25 | 17.98 | 5,413,376 | +0.21(+1.18%) |
Jun 20, 2013 | 17.77 | 18.20 | 17.49 | 17.77 | 0 | -0.32(-1.77%) |
Jun 19, 2013 | 18.45 | 18.62 | 17.75 | 18.09 | 2,577,804 | -0.34(-1.84%) |
Jun 18, 2013 | 19.00 | 19.25 | 18.32 | 18.43 | 3,491,557 | -0.49(-2.59%) |
Jun 17, 2013 | 19.49 | 19.71 | 18.75 | 18.92 | 3,148,220 | -0.39(-2.02%) |
Jun 14, 2013 | 19.63 | 19.80 | 18.24 | 19.31 | 0 | +0.76(+4.10%) |
Jun 13, 2013 | 17.87 | 18.78 | 17.31 | 18.55 | 3,711,862 | +0.79(+4.45%) |
Jun 12, 2013 | 18.68 | 19.10 | 17.58 | 17.76 | 3,868,532 | -1.09(-5.78%) |
Jun 11, 2013 | 19.57 | 19.65 | 18.73 | 18.85 | 4,231,078 | -0.67(-3.43%) |
Jun 10, 2013 | 17.29 | 20.09 | 17.05 | 19.52 | 15,231,566 | +2.51(+14.76%) |
Jun 07, 2013 | 16.57 | 17.08 | 16.14 | 17.01 | 0 | +0.44(+2.66%) |
Jun 06, 2013 | 15.17 | 16.67 | 15.13 | 16.57 | 7,737,153 | +1.86(+12.64%) |
Jun 05, 2013 | 14.50 | 14.84 | 14.28 | 14.71 | 0 | +0.11(+0.75%) |
Jun 04, 2013 | 14.62 | 14.85 | 14.12 | 14.60 | 0 | +0.07(+0.48%) |
Jun 03, 2013 | 14.18 | 14.55 | 13.70 | 14.53 | 2,851,613 | +0.46(+3.27%) |
May 31, 2013 | 14.28 | 14.43 | 14.03 | 14.07 | 2,278,492 | -0.28(-1.95%) |
May 30, 2013 | 14.26 | 14.59 | 14.15 | 14.35 | 1,818,809 | +0.06(+0.42%) |
May 29, 2013 | 14.35 | 14.50 | 14.11 | 14.29 | 1,295,819 | -0.10(-0.69%) |
May 28, 2013 | 14.51 | 14.74 | 14.11 | 14.39 | 3,155,367 | +0.20(+1.42%) |
May 24, 2013 | 13.80 | 14.36 | 13.50 | 14.19 | 0 | +0.40(+2.89%) |
May 23, 2013 | 13.04 | 13.85 | 12.81 | 13.79 | 0 | +0.37(+2.76%) |
May 22, 2013 | 13.84 | 14.20 | 13.18 | 13.42 | 2,365,655 | -0.37(-2.68%) |
May 21, 2013 | 14.25 | 14.55 | 13.50 | 13.79 | 3,443,844 | -0.36(-2.54%) |
May 20, 2013 | 13.46 | 14.75 | 13.40 | 14.15 | 6,848,404 | +0.88(+6.63%) |
May 17, 2013 | 13.04 | 13.60 | 12.99 | 13.27 | 0 | +0.26(+2.00%) |
May 16, 2013 | 13.17 | 13.25 | 12.72 | 13.01 | 2,674,520 | -0.04(-0.31%) |
May 15, 2013 | 13.25 | 13.65 | 12.89 | 13.05 | 0 | +0.35(+2.76%) |
May 13, 2013 | 11.93 | 12.81 | 11.81 | 12.70 | 3,085,480 | +0.68(+5.66%) |
May 10, 2013 | 11.89 | 12.18 | 11.58 | 12.02 | 0 | +0.09(+0.75%) |
May 09, 2013 | 11.60 | 12.25 | 11.60 | 11.93 | 0 | +0.28(+2.40%) |
May 08, 2013 | 12.10 | 12.15 | 11.26 | 11.65 | 0 | -0.38(-3.16%) |
May 07, 2013 | 12.13 | 12.25 | 11.80 | 12.03 | 1,943,546 | -0.15(-1.23%) |
May 06, 2013 | 12.40 | 12.55 | 12.03 | 12.18 | 1,248,783 | -0.17(-1.38%) |
May 03, 2013 | 12.49 | 12.46 | 12.20 | 12.35 | 0 | +0.02(+0.16%) |
May 02, 2013 | 12.05 | 12.64 | 12.05 | 12.33 | 2,708,301 | +0.31(+2.58%) |