Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 19.83 | 20.45 | 19.55 | 19.92 | 0 | +0.08(+0.38%) |
Jul 30, 2013 | 19.76 | 19.97 | 19.70 | 19.84 | 0 | +0.18(+0.90%) |
Jul 29, 2013 | 19.41 | 19.72 | 19.36 | 19.66 | 0 | +0.15(+0.78%) |
Jul 26, 2013 | 18.99 | 19.63 | 18.99 | 19.51 | 0 | +0.36(+1.89%) |
Jul 25, 2013 | 18.86 | 19.22 | 18.57 | 19.15 | 0 | +0.24(+1.30%) |
Jul 24, 2013 | 18.67 | 19.04 | 18.34 | 18.90 | 0 | +0.10(+0.52%) |
Jul 23, 2013 | 20.12 | 20.13 | 18.71 | 18.81 | 1,980,944 | -1.31(-6.52%) |
Jul 22, 2013 | 20.04 | 20.38 | 19.78 | 20.12 | 0 | -0.26(-1.28%) |
Jul 19, 2013 | 20.38 | 20.67 | 20.34 | 20.38 | 898,164 | -0.62(-2.93%) |
Jul 18, 2013 | 20.83 | 21.15 | 20.78 | 21.00 | 0 | +0.24(+1.14%) |
Jul 17, 2013 | 21.38 | 21.38 | 20.65 | 20.76 | 638,423 | -0.48(-2.26%) |
Jul 16, 2013 | 20.84 | 21.48 | 20.44 | 21.24 | 0 | +0.17(+0.80%) |
Jul 15, 2013 | 22.08 | 22.11 | 20.98 | 21.07 | 0 | -0.95(-4.33%) |
Jul 12, 2013 | 22.26 | 22.40 | 21.71 | 22.02 | 0 | -0.26(-1.17%) |
Jul 11, 2013 | 22.32 | 22.54 | 22.19 | 22.29 | 0 | +0.19(+0.88%) |
Jul 10, 2013 | 22.14 | 22.33 | 21.86 | 22.09 | 0 | -0.03(-0.15%) |
Jul 09, 2013 | 21.83 | 22.38 | 21.64 | 22.13 | 0 | +0.45(+2.06%) |
Jul 08, 2013 | 22.05 | 22.19 | 21.56 | 21.68 | 0 | -0.26(-1.19%) |
Jul 05, 2013 | 21.94 | 22.06 | 21.65 | 21.94 | 0 | +0.34(+1.56%) |
Jul 03, 2013 | 21.65 | 21.73 | 21.45 | 21.60 | 0 | -0.06(-0.27%) |
Jul 02, 2013 | 21.19 | 21.94 | 21.12 | 21.66 | 0 | +0.57(+2.72%) |
Jul 01, 2013 | 21.04 | 21.30 | 20.91 | 21.09 | 0 | +0.09(+0.44%) |
Jun 28, 2013 | 21.05 | 21.20 | 20.82 | 21.00 | 7,244,194 | -0.28(-1.31%) |
Jun 26, 2013 | 21.10 | 21.42 | 21.06 | 21.27 | 0 | +0.25(+1.20%) |
Jun 25, 2013 | 21.36 | 21.46 | 20.81 | 21.02 | 0 | -0.34(-1.58%) |
Jun 24, 2013 | 20.89 | 21.44 | 20.49 | 21.36 | 0 | +0.22(+1.04%) |
Jun 21, 2013 | 21.16 | 21.48 | 20.64 | 21.14 | 1,476,652 | +0.00(+0.00%) |
Jun 20, 2013 | 21.11 | 21.44 | 20.83 | 21.14 | 0 | -0.23(-1.07%) |
Jun 19, 2013 | 21.45 | 22.01 | 21.35 | 21.37 | 0 | +0.02(+0.08%) |
Jun 18, 2013 | 21.00 | 21.37 | 20.72 | 21.35 | 0 | +0.48(+2.31%) |
Jun 17, 2013 | 20.31 | 20.98 | 20.15 | 20.87 | 0 | +0.88(+4.39%) |
Jun 14, 2013 | 19.84 | 20.24 | 19.77 | 19.99 | 0 | +0.19(+0.98%) |
Jun 13, 2013 | 19.56 | 19.84 | 19.38 | 19.80 | 404,133 | +0.15(+0.77%) |
Jun 12, 2013 | 19.65 | 20.02 | 19.44 | 19.65 | 879,610 | +0.17(+0.87%) |
Jun 11, 2013 | 19.75 | 19.75 | 19.37 | 19.48 | 399,247 | -0.42(-2.12%) |
Jun 10, 2013 | 20.10 | 20.20 | 19.81 | 19.90 | 0 | -0.01(-0.04%) |
Jun 07, 2013 | 19.79 | 19.96 | 19.50 | 19.91 | 0 | +0.27(+1.37%) |
Jun 06, 2013 | 20.13 | 20.38 | 19.19 | 19.64 | 1,261,414 | -0.43(-2.14%) |
Jun 05, 2013 | 20.30 | 20.65 | 19.96 | 20.07 | 0 | -0.14(-0.71%) |
Jun 04, 2013 | 20.00 | 20.24 | 19.83 | 20.21 | 0 | +0.41(+2.04%) |
Jun 03, 2013 | 19.63 | 20.01 | 19.45 | 19.81 | 1,487,099 | +0.18(+0.90%) |
May 31, 2013 | 19.37 | 19.89 | 19.37 | 19.63 | 2,220,825 | +0.16(+0.82%) |
May 30, 2013 | 19.07 | 19.64 | 18.94 | 19.47 | 1,009,603 | +0.36(+1.90%) |
May 29, 2013 | 19.20 | 19.32 | 18.90 | 19.11 | 1,221,020 | -0.30(-1.57%) |
May 28, 2013 | 19.39 | 19.56 | 18.94 | 19.41 | 2,168,904 | +0.58(+3.09%) |
May 24, 2013 | 18.44 | 18.94 | 18.31 | 18.83 | 0 | +0.13(+0.72%) |
May 23, 2013 | 17.77 | 18.86 | 17.76 | 18.69 | 8,207,366 | +0.53(+2.93%) |
May 22, 2013 | 17.85 | 18.29 | 17.58 | 18.16 | 0 | +0.27(+1.51%) |
May 21, 2013 | 18.13 | 18.24 | 17.84 | 17.89 | 0 | -0.32(-1.76%) |
May 20, 2013 | 18.35 | 18.80 | 18.18 | 18.21 | 0 | -0.14(-0.74%) |
May 17, 2013 | 18.57 | 18.57 | 18.23 | 18.35 | 0 | -0.15(-0.82%) |
May 16, 2013 | 18.34 | 18.62 | 18.27 | 18.50 | 309,682 | +0.15(+0.83%) |
May 15, 2013 | 18.10 | 18.45 | 18.06 | 18.35 | 0 | +0.20(+1.12%) |
May 13, 2013 | 18.44 | 18.44 | 18.00 | 18.14 | 0 | -0.28(-1.51%) |
May 10, 2013 | 17.87 | 18.43 | 17.86 | 18.42 | 0 | +0.51(+2.87%) |
May 09, 2013 | 18.02 | 18.23 | 17.81 | 17.91 | 0 | -0.24(-1.35%) |
May 08, 2013 | 18.32 | 18.46 | 17.76 | 18.15 | 0 | -0.63(-3.37%) |
May 07, 2013 | 18.90 | 18.99 | 18.65 | 18.78 | 0 | -0.17(-0.89%) |
May 06, 2013 | 18.02 | 18.99 | 17.97 | 18.95 | 0 | +0.96(+5.35%) |
May 03, 2013 | 17.27 | 18.06 | 17.74 | 17.99 | 0 | +0.24(+1.38%) |
May 02, 2013 | 17.65 | 17.75 | 17.51 | 17.75 | 0 | +0.20(+1.15%) |