Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 20.05 | 20.53 | 19.75 | 19.76 | 0 | -0.25(-1.26%) |
Jul 30, 2013 | 21.11 | 21.37 | 20.01 | 20.01 | 0 | -1.07(-5.08%) |
Jul 29, 2013 | 22.03 | 22.06 | 20.84 | 21.08 | 0 | +0.20(+0.97%) |
Jul 26, 2013 | 20.61 | 21.19 | 20.57 | 20.88 | 0 | +0.04(+0.20%) |
Jul 25, 2013 | 20.15 | 20.97 | 20.15 | 20.84 | 0 | +0.56(+2.76%) |
Jul 24, 2013 | 20.03 | 20.29 | 19.68 | 20.28 | 0 | +0.31(+1.54%) |
Jul 23, 2013 | 20.42 | 20.68 | 19.82 | 19.97 | 0 | -0.41(-2.03%) |
Jul 22, 2013 | 20.75 | 21.06 | 20.27 | 20.38 | 0 | -0.46(-2.18%) |
Jul 19, 2013 | 21.45 | 21.60 | 20.57 | 20.84 | 1,788,690 | -0.62(-2.87%) |
Jul 18, 2013 | 21.25 | 21.61 | 21.18 | 21.46 | 0 | +0.19(+0.90%) |
Jul 17, 2013 | 20.92 | 21.36 | 20.92 | 21.26 | 848,229 | +0.14(+0.65%) |
Jul 16, 2013 | 21.83 | 21.96 | 21.03 | 21.13 | 0 | -0.80(-3.64%) |
Jul 15, 2013 | 21.97 | 22.12 | 21.77 | 21.92 | 940,232 | +0.04(+0.19%) |
Jul 12, 2013 | 21.39 | 22.16 | 21.32 | 21.88 | 0 | +0.41(+1.89%) |
Jul 11, 2013 | 22.08 | 22.17 | 21.32 | 21.48 | 0 | -0.33(-1.51%) |
Jul 10, 2013 | 22.21 | 22.36 | 21.29 | 21.81 | 0 | -0.49(-2.20%) |
Jul 09, 2013 | 22.10 | 22.41 | 21.77 | 22.30 | 0 | +0.27(+1.21%) |
Jul 08, 2013 | 20.84 | 22.16 | 20.84 | 22.03 | 0 | +1.30(+6.29%) |
Jul 05, 2013 | 21.07 | 21.07 | 20.45 | 20.73 | 0 | +0.08(+0.41%) |
Jul 03, 2013 | 20.37 | 20.84 | 20.34 | 20.64 | 0 | +0.09(+0.44%) |
Jul 02, 2013 | 20.44 | 21.00 | 20.38 | 20.55 | 0 | +0.04(+0.17%) |
Jul 01, 2013 | 20.92 | 20.92 | 20.09 | 20.52 | 0 | -0.06(-0.27%) |
Jun 28, 2013 | 20.56 | 20.81 | 20.40 | 20.57 | 4,286,147 | -0.11(-0.54%) |
Jun 27, 2013 | 21.04 | 21.27 | 20.61 | 20.68 | 0 | -0.29(-1.37%) |
Jun 26, 2013 | 20.22 | 21.29 | 20.17 | 20.97 | 0 | +0.92(+4.58%) |
Jun 25, 2013 | 19.63 | 20.13 | 19.44 | 20.05 | 1,562,465 | +0.64(+3.32%) |
Jun 24, 2013 | 19.60 | 19.71 | 18.92 | 19.41 | 0 | -0.50(-2.53%) |
Jun 21, 2013 | 19.69 | 20.03 | 19.07 | 19.91 | 3,130,766 | +0.35(+1.79%) |
Jun 20, 2013 | 20.03 | 20.78 | 19.54 | 19.56 | 0 | -0.89(-4.35%) |
Jun 19, 2013 | 19.87 | 20.71 | 19.87 | 20.45 | 0 | +0.44(+2.21%) |
Jun 18, 2013 | 19.91 | 20.51 | 19.79 | 20.01 | 0 | +0.08(+0.42%) |
Jun 17, 2013 | 19.41 | 20.33 | 19.30 | 19.93 | 0 | +0.74(+3.83%) |
Jun 14, 2013 | 18.95 | 19.27 | 18.72 | 19.19 | 0 | +0.18(+0.92%) |
Jun 13, 2013 | 17.60 | 19.18 | 17.56 | 19.02 | 4,208,584 | +2.14(+12.70%) |
Jun 12, 2013 | 17.64 | 17.75 | 16.84 | 16.87 | 1,185,786 | -0.66(-3.76%) |
Jun 11, 2013 | 17.14 | 17.64 | 16.78 | 17.53 | 1,948,015 | +0.07(+0.40%) |
Jun 10, 2013 | 17.79 | 18.49 | 17.31 | 17.46 | 0 | -0.32(-1.81%) |
Jun 07, 2013 | 17.20 | 17.88 | 17.12 | 17.79 | 0 | +0.50(+2.88%) |
Jun 06, 2013 | 16.73 | 17.32 | 16.73 | 17.29 | 3,142,010 | +0.46(+2.70%) |
Jun 05, 2013 | 17.90 | 18.10 | 16.76 | 16.83 | 0 | -1.06(-5.95%) |
Jun 04, 2013 | 18.19 | 18.66 | 17.80 | 17.90 | 0 | -0.32(-1.73%) |
Jun 03, 2013 | 18.94 | 18.96 | 17.79 | 18.21 | 2,853,526 | -0.72(-3.81%) |
May 31, 2013 | 19.00 | 19.16 | 18.83 | 18.93 | 4,087,855 | -0.25(-1.31%) |
May 30, 2013 | 19.05 | 19.23 | 18.79 | 19.19 | 1,207,590 | +0.16(+0.85%) |
May 29, 2013 | 18.78 | 19.19 | 18.37 | 19.02 | 1,686,711 | -0.05(-0.28%) |
May 28, 2013 | 18.70 | 19.18 | 18.58 | 19.08 | 1,750,022 | +0.60(+3.22%) |
May 24, 2013 | 18.31 | 18.49 | 18.14 | 18.48 | 0 | -0.10(-0.52%) |
May 23, 2013 | 17.99 | 18.74 | 17.83 | 18.58 | 0 | +0.22(+1.21%) |
May 22, 2013 | 18.40 | 18.95 | 18.15 | 18.36 | 0 | -0.14(-0.75%) |
May 21, 2013 | 18.18 | 18.57 | 17.85 | 18.50 | 0 | +0.28(+1.53%) |
May 20, 2013 | 18.51 | 18.68 | 18.08 | 18.22 | 0 | -0.42(-2.24%) |
May 17, 2013 | 18.54 | 18.72 | 18.08 | 18.64 | 0 | +0.14(+0.75%) |
May 16, 2013 | 18.94 | 19.21 | 18.42 | 18.50 | 2,186,593 | -0.56(-2.93%) |
May 15, 2013 | 19.06 | 19.44 | 18.89 | 19.05 | 0 | -0.46(-2.36%) |
May 13, 2013 | 19.40 | 19.84 | 18.84 | 19.51 | 0 | -0.17(-0.85%) |
May 10, 2013 | 19.76 | 20.55 | 19.31 | 19.68 | 0 | +0.07(+0.36%) |
May 09, 2013 | 18.81 | 19.74 | 18.81 | 19.61 | 0 | +0.72(+3.84%) |
May 08, 2013 | 18.88 | 19.02 | 18.80 | 18.89 | 0 | -0.06(-0.29%) |
May 07, 2013 | 18.93 | 19.05 | 18.80 | 18.94 | 0 | -0.01(-0.04%) |
May 06, 2013 | 18.99 | 19.03 | 18.85 | 18.95 | 0 | +0.01(+0.07%) |
May 03, 2013 | 18.98 | 18.98 | 18.80 | 18.93 | 0 | +0.00(+0.00%) |
May 02, 2013 | 19.08 | 19.16 | 18.76 | 18.93 | 12,765,180 | -0.27(-1.41%) |