Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 19.50 | 19.76 | 19.24 | 19.28 | 0 | -0.27(-1.38%) |
Jul 30, 2013 | 18.55 | 19.76 | 18.53 | 19.55 | 0 | +1.03(+5.56%) |
Jul 29, 2013 | 17.83 | 18.60 | 17.73 | 18.52 | 2,992,721 | +0.79(+4.46%) |
Jul 26, 2013 | 19.18 | 19.25 | 17.36 | 17.73 | 0 | -2.59(-12.75%) |
Jul 25, 2013 | 19.58 | 20.35 | 19.58 | 20.32 | 3,499,720 | +0.91(+4.69%) |
Jul 24, 2013 | 19.97 | 20.05 | 19.26 | 19.41 | 2,644,556 | +0.19(+0.99%) |
Jul 23, 2013 | 19.49 | 19.55 | 19.19 | 19.22 | 1,237,357 | -0.19(-0.98%) |
Jul 22, 2013 | 19.55 | 19.76 | 19.11 | 19.41 | 0 | -0.01(-0.05%) |
Jul 19, 2013 | 18.86 | 19.46 | 18.75 | 19.42 | 0 | +0.47(+2.48%) |
Jul 18, 2013 | 19.24 | 19.41 | 18.86 | 18.95 | 0 | -0.34(-1.76%) |
Jul 17, 2013 | 19.18 | 19.52 | 19.03 | 19.29 | 1,459,276 | +0.13(+0.68%) |
Jul 16, 2013 | 18.78 | 19.34 | 18.77 | 19.16 | 1,481,421 | +0.31(+1.64%) |
Jul 15, 2013 | 18.83 | 19.03 | 18.64 | 18.85 | 0 | +0.07(+0.37%) |
Jul 12, 2013 | 18.50 | 18.89 | 18.40 | 18.78 | 0 | +0.25(+1.35%) |
Jul 11, 2013 | 18.49 | 18.65 | 18.26 | 18.53 | 1,699,309 | +0.33(+1.81%) |
Jul 10, 2013 | 17.59 | 18.28 | 17.51 | 18.20 | 1,396,079 | +0.61(+3.47%) |
Jul 09, 2013 | 17.76 | 17.76 | 17.45 | 17.59 | 0 | -0.05(-0.28%) |
Jul 08, 2013 | 18.10 | 18.26 | 17.51 | 17.64 | 1,365,485 | -0.44(-2.43%) |
Jul 05, 2013 | 18.33 | 18.38 | 17.85 | 18.08 | 0 | -0.02(-0.11%) |
Jul 03, 2013 | 17.85 | 18.29 | 17.81 | 18.10 | 0 | +0.21(+1.17%) |
Jul 02, 2013 | 17.67 | 18.39 | 17.61 | 17.89 | 1,582,480 | +0.16(+0.93%) |
Jul 01, 2013 | 17.56 | 18.14 | 17.41 | 17.73 | 1,476,915 | +0.37(+2.10%) |
Jun 28, 2013 | 16.82 | 17.68 | 16.68 | 17.36 | 3,228,505 | +0.44(+2.61%) |
Jun 27, 2013 | 17.25 | 17.28 | 16.91 | 16.92 | 0 | -0.22(-1.29%) |
Jun 26, 2013 | 17.58 | 17.64 | 17.05 | 17.14 | 0 | -0.27(-1.55%) |
Jun 25, 2013 | 17.36 | 17.50 | 17.06 | 17.41 | 0 | +0.31(+1.81%) |
Jun 24, 2013 | 17.15 | 17.25 | 16.46 | 17.10 | 0 | -0.38(-2.17%) |
Jun 21, 2013 | 17.39 | 17.72 | 17.02 | 17.48 | 2,287,060 | +0.14(+0.81%) |
Jun 20, 2013 | 17.62 | 17.68 | 17.22 | 17.34 | 1,774,504 | -0.43(-2.42%) |
Jun 19, 2013 | 18.01 | 18.21 | 17.68 | 17.77 | 0 | -0.29(-1.61%) |
Jun 18, 2013 | 17.95 | 18.26 | 17.95 | 18.06 | 0 | +0.07(+0.39%) |
Jun 17, 2013 | 18.05 | 18.11 | 17.86 | 17.99 | 0 | +0.19(+1.07%) |
Jun 14, 2013 | 18.09 | 18.19 | 17.75 | 17.80 | 0 | -0.29(-1.60%) |
Jun 13, 2013 | 17.65 | 18.20 | 17.56 | 18.09 | 1,834,085 | +0.40(+2.26%) |
Jun 12, 2013 | 18.11 | 18.43 | 17.54 | 17.69 | 2,080,384 | -0.33(-1.83%) |
Jun 11, 2013 | 18.10 | 18.35 | 17.97 | 18.02 | 0 | -0.53(-2.86%) |
Jun 10, 2013 | 18.09 | 18.67 | 18.00 | 18.55 | 2,464,346 | +0.45(+2.49%) |
Jun 07, 2013 | 18.29 | 18.30 | 17.89 | 18.10 | 0 | -0.11(-0.60%) |
Jun 06, 2013 | 18.13 | 18.64 | 17.91 | 18.21 | 2,451,684 | -0.01(-0.05%) |
Jun 05, 2013 | 18.02 | 18.32 | 17.91 | 18.22 | 0 | +0.08(+0.44%) |
Jun 04, 2013 | 18.40 | 18.64 | 17.95 | 18.14 | 2,508,064 | -0.23(-1.25%) |
Jun 03, 2013 | 18.37 | 18.58 | 17.80 | 18.37 | 2,768,743 | +0.12(+0.66%) |
May 31, 2013 | 18.24 | 18.67 | 18.20 | 18.25 | 2,418,050 | -0.05(-0.27%) |
May 30, 2013 | 17.71 | 18.43 | 17.71 | 18.30 | 4,105,789 | +0.68(+3.86%) |
May 29, 2013 | 17.40 | 17.76 | 17.10 | 17.62 | 3,970,705 | +0.01(+0.06%) |
May 28, 2013 | 17.67 | 17.82 | 17.47 | 17.61 | 4,215,729 | +0.25(+1.43%) |
May 24, 2013 | 17.90 | 18.04 | 16.94 | 17.36 | 0 | -0.40(-2.25%) |
May 23, 2013 | 21.28 | 21.40 | 17.60 | 17.76 | 24,834,796 | -4.31(-19.53%) |
May 22, 2013 | 22.76 | 23.30 | 21.83 | 22.07 | 3,114,378 | -0.50(-2.22%) |
May 21, 2013 | 22.61 | 23.20 | 22.55 | 22.57 | 2,122,526 | -0.08(-0.35%) |
May 20, 2013 | 22.19 | 22.96 | 22.13 | 22.65 | 2,009,805 | +0.40(+1.80%) |
May 17, 2013 | 22.39 | 22.56 | 22.17 | 22.25 | 0 | -0.01(-0.04%) |
May 16, 2013 | 22.29 | 22.83 | 21.76 | 22.26 | 2,751,606 | -0.04(-0.18%) |
May 15, 2013 | 22.76 | 22.89 | 22.07 | 22.30 | 3,301,688 | -0.38(-1.68%) |
May 13, 2013 | 22.99 | 23.22 | 22.61 | 22.68 | 2,400,557 | -0.43(-1.86%) |
May 10, 2013 | 23.06 | 23.35 | 22.63 | 23.11 | 0 | +0.08(+0.35%) |
May 09, 2013 | 21.45 | 23.48 | 21.45 | 23.03 | 6,355,405 | +1.41(+6.52%) |
May 08, 2013 | 20.75 | 21.72 | 20.57 | 21.62 | 3,452,677 | +0.71(+3.40%) |
May 07, 2013 | 21.20 | 21.38 | 20.57 | 20.91 | 3,592,282 | +0.01(+0.05%) |
May 06, 2013 | 20.18 | 21.07 | 20.11 | 20.90 | 3,491,110 | +1.01(+5.08%) |
May 03, 2013 | 19.84 | 20.07 | 19.72 | 19.89 | 0 | +0.42(+2.16%) |
May 02, 2013 | 19.27 | 19.61 | 19.07 | 19.47 | 0 | +0.58(+3.07%) |