Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 19.36 | 19.68 | 18.58 | 19.64 | 0 | +0.19(+0.98%) |
Jul 30, 2013 | 20.10 | 20.24 | 19.05 | 19.45 | 0 | -0.53(-2.65%) |
Jul 29, 2013 | 20.23 | 20.23 | 19.56 | 19.98 | 0 | -0.34(-1.67%) |
Jul 26, 2013 | 20.13 | 20.63 | 19.93 | 20.32 | 0 | +0.07(+0.35%) |
Jul 25, 2013 | 20.75 | 20.75 | 19.96 | 20.25 | 0 | -0.48(-2.32%) |
Jul 24, 2013 | 20.26 | 20.94 | 20.22 | 20.73 | 0 | +0.50(+2.47%) |
Jul 23, 2013 | 19.90 | 20.52 | 19.35 | 20.23 | 0 | +0.24(+1.20%) |
Jul 22, 2013 | 20.41 | 20.72 | 19.35 | 19.99 | 0 | -0.59(-2.87%) |
Jul 19, 2013 | 20.61 | 20.90 | 20.38 | 20.58 | 0 | -0.02(-0.10%) |
Jul 18, 2013 | 19.96 | 20.65 | 19.96 | 20.60 | 0 | +0.59(+2.95%) |
Jul 17, 2013 | 19.23 | 20.19 | 19.19 | 20.01 | 182,643 | +0.48(+2.46%) |
Jul 16, 2013 | 22.16 | 22.16 | 19.28 | 19.53 | 0 | -3.53(-15.31%) |
Jul 15, 2013 | 23.00 | 23.49 | 22.78 | 23.06 | 0 | +0.03(+0.13%) |
Jul 12, 2013 | 23.00 | 23.71 | 23.00 | 23.03 | 0 | -0.03(-0.13%) |
Jul 11, 2013 | 22.68 | 23.17 | 22.19 | 23.06 | 0 | +0.71(+3.18%) |
Jul 10, 2013 | 21.68 | 22.75 | 21.36 | 22.35 | 0 | +0.83(+3.86%) |
Jul 09, 2013 | 20.31 | 21.87 | 19.89 | 21.52 | 0 | +1.63(+8.20%) |
Jul 08, 2013 | 18.98 | 19.97 | 18.90 | 19.89 | 0 | +1.03(+5.46%) |
Jul 05, 2013 | 18.24 | 18.90 | 17.62 | 18.86 | 0 | +0.76(+4.20%) |
Jul 03, 2013 | 18.90 | 18.90 | 17.78 | 18.10 | 0 | -1.02(-5.33%) |
Jul 02, 2013 | 19.63 | 19.80 | 18.59 | 19.12 | 0 | -0.49(-2.50%) |
Jul 01, 2013 | 19.82 | 20.17 | 19.15 | 19.61 | 0 | -0.13(-0.66%) |
Jun 28, 2013 | 19.17 | 20.02 | 19.09 | 19.74 | 899,406 | +0.38(+1.96%) |
Jun 26, 2013 | 19.05 | 19.55 | 18.85 | 19.36 | 0 | +0.37(+1.95%) |
Jun 25, 2013 | 18.28 | 19.54 | 18.28 | 18.99 | 0 | +0.76(+4.17%) |
Jun 24, 2013 | 19.32 | 19.40 | 18.02 | 18.23 | 0 | -1.31(-6.70%) |
Jun 21, 2013 | 20.07 | 20.72 | 19.40 | 19.54 | 195,798 | -0.43(-2.15%) |
Jun 20, 2013 | 19.53 | 20.28 | 19.10 | 19.97 | 0 | +0.12(+0.60%) |
Jun 19, 2013 | 20.32 | 20.35 | 19.11 | 19.85 | 0 | -0.50(-2.46%) |
Jun 18, 2013 | 19.74 | 20.40 | 19.45 | 20.35 | 0 | +0.72(+3.67%) |
Jun 17, 2013 | 20.00 | 20.69 | 19.10 | 19.63 | 0 | -0.04(-0.20%) |
Jun 14, 2013 | 19.41 | 19.80 | 19.35 | 19.67 | 0 | +0.34(+1.76%) |
Jun 13, 2013 | 19.13 | 19.41 | 18.24 | 19.33 | 160,369 | +0.17(+0.89%) |
Jun 12, 2013 | 19.48 | 19.90 | 18.60 | 19.16 | 223,365 | +0.12(+0.63%) |
Jun 11, 2013 | 18.12 | 19.35 | 18.12 | 19.04 | 228,920 | +0.92(+5.08%) |
Jun 10, 2013 | 17.61 | 18.25 | 17.52 | 18.12 | 0 | +0.62(+3.54%) |
Jun 07, 2013 | 17.85 | 17.85 | 17.37 | 17.50 | 0 | -0.17(-0.96%) |
Jun 06, 2013 | 17.50 | 18.00 | 17.44 | 17.67 | 0 | +0.11(+0.63%) |
Jun 05, 2013 | 18.05 | 18.27 | 17.12 | 17.56 | 0 | -0.45(-2.50%) |
Jun 04, 2013 | 18.00 | 18.41 | 17.83 | 18.01 | 0 | +0.10(+0.56%) |
Jun 03, 2013 | 18.00 | 18.00 | 17.50 | 17.91 | 171,525 | -0.08(-0.44%) |
May 31, 2013 | 18.07 | 18.90 | 17.75 | 17.99 | 220,857 | -0.11(-0.61%) |
May 30, 2013 | 17.10 | 18.48 | 16.85 | 18.10 | 0 | +1.11(+6.53%) |
May 29, 2013 | 17.08 | 17.19 | 16.51 | 16.99 | 174,655 | -0.10(-0.59%) |
May 28, 2013 | 16.59 | 17.99 | 16.55 | 17.09 | 200,759 | +0.83(+5.10%) |
May 24, 2013 | 15.83 | 16.58 | 15.58 | 16.26 | 0 | +0.47(+2.98%) |
May 23, 2013 | 15.89 | 15.89 | 14.52 | 15.79 | 0 | -0.12(-0.75%) |
May 22, 2013 | 15.79 | 17.49 | 15.79 | 15.91 | 0 | +0.25(+1.60%) |
May 21, 2013 | 15.65 | 15.91 | 15.65 | 15.66 | 0 | +0.15(+0.97%) |
May 20, 2013 | 15.50 | 15.79 | 15.37 | 15.51 | 0 | +0.14(+0.91%) |
May 17, 2013 | 15.23 | 15.81 | 15.11 | 15.37 | 0 | +0.44(+2.95%) |
May 16, 2013 | 14.11 | 15.51 | 14.11 | 14.93 | 164,666 | +0.85(+6.04%) |
May 15, 2013 | 13.83 | 14.38 | 13.80 | 14.08 | 0 | +0.30(+2.18%) |
May 13, 2013 | 13.86 | 13.96 | 13.50 | 13.78 | 0 | -0.11(-0.79%) |
May 10, 2013 | 13.88 | 13.99 | 13.75 | 13.89 | 0 | -0.01(-0.07%) |
May 09, 2013 | 13.90 | 13.96 | 13.70 | 13.90 | 0 | +0.01(+0.07%) |
May 08, 2013 | 13.99 | 13.99 | 13.80 | 13.89 | 0 | -0.03(-0.22%) |
May 07, 2013 | 13.94 | 14.20 | 13.80 | 13.92 | 0 | +0.16(+1.16%) |
May 06, 2013 | 12.62 | 13.96 | 12.62 | 13.76 | 0 | +1.23(+9.82%) |
May 03, 2013 | 12.71 | 12.61 | 12.31 | 12.53 | 0 | -0.06(-0.48%) |
May 02, 2013 | 12.60 | 12.77 | 12.48 | 12.59 | 0 | +0.17(+1.37%) |