Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 22.81 | 23.36 | 22.73 | 23.12 | 0 | +0.30(+1.31%) |
Jul 30, 2013 | 22.33 | 22.83 | 22.33 | 22.82 | 0 | +0.50(+2.22%) |
Jul 29, 2013 | 22.38 | 22.43 | 22.19 | 22.32 | 0 | +0.28(+1.27%) |
Jul 26, 2013 | 22.17 | 22.27 | 21.81 | 22.04 | 0 | -0.21(-0.97%) |
Jul 25, 2013 | 21.45 | 22.26 | 21.19 | 22.26 | 0 | +0.75(+3.48%) |
Jul 24, 2013 | 21.71 | 21.92 | 21.24 | 21.51 | 0 | -0.14(-0.65%) |
Jul 23, 2013 | 22.02 | 22.02 | 21.52 | 21.65 | 0 | -0.37(-1.70%) |
Jul 22, 2013 | 21.71 | 22.05 | 21.48 | 22.02 | 0 | +0.30(+1.38%) |
Jul 19, 2013 | 21.63 | 21.73 | 21.05 | 21.72 | 0 | +0.03(+0.13%) |
Jul 18, 2013 | 21.32 | 21.73 | 21.21 | 21.69 | 0 | +0.52(+2.47%) |
Jul 17, 2013 | 21.42 | 21.55 | 21.01 | 21.17 | 30,406 | -0.20(-0.92%) |
Jul 16, 2013 | 21.39 | 21.40 | 21.25 | 21.37 | 0 | -0.06(-0.26%) |
Jul 15, 2013 | 21.16 | 21.50 | 21.00 | 21.42 | 0 | +0.43(+2.05%) |
Jul 12, 2013 | 20.91 | 21.28 | 20.81 | 20.99 | 0 | +0.11(+0.54%) |
Jul 11, 2013 | 20.36 | 20.99 | 20.35 | 20.88 | 0 | +0.60(+2.95%) |
Jul 10, 2013 | 20.14 | 20.33 | 19.70 | 20.28 | 0 | +0.19(+0.93%) |
Jul 09, 2013 | 19.86 | 20.36 | 19.78 | 20.10 | 0 | +0.32(+1.61%) |
Jul 08, 2013 | 19.44 | 19.81 | 19.38 | 19.78 | 26,570 | +0.27(+1.39%) |
Jul 05, 2013 | 19.19 | 19.52 | 18.82 | 19.51 | 0 | +0.82(+4.40%) |
Jul 03, 2013 | 18.27 | 19.08 | 18.27 | 18.68 | 0 | -0.09(-0.50%) |
Jul 02, 2013 | 18.24 | 18.94 | 18.24 | 18.78 | 0 | +0.39(+2.11%) |
Jul 01, 2013 | 17.68 | 18.56 | 17.68 | 18.39 | 0 | +0.49(+2.74%) |
Jun 28, 2013 | 17.97 | 18.38 | 17.58 | 17.90 | 103,045 | -0.23(-1.29%) |
Jun 27, 2013 | 19.17 | 19.19 | 18.11 | 18.13 | 0 | -0.83(-4.39%) |
Jun 26, 2013 | 19.88 | 19.88 | 18.24 | 18.97 | 0 | -0.67(-3.43%) |
Jun 25, 2013 | 19.71 | 20.36 | 19.55 | 19.64 | 0 | +0.07(+0.33%) |
Jun 24, 2013 | 19.74 | 21.15 | 19.16 | 19.57 | 0 | -0.47(-2.33%) |
Jun 21, 2013 | 19.72 | 20.08 | 19.16 | 20.04 | 82,345 | +0.38(+1.95%) |
Jun 20, 2013 | 19.41 | 20.39 | 19.41 | 19.66 | 0 | -0.13(-0.66%) |
Jun 19, 2013 | 19.63 | 19.99 | 18.96 | 19.79 | 0 | +0.17(+0.86%) |
Jun 18, 2013 | 19.62 | 19.70 | 19.14 | 19.62 | 0 | +0.11(+0.57%) |
Jun 17, 2013 | 19.34 | 19.71 | 19.18 | 19.51 | 0 | +0.48(+2.50%) |
Jun 14, 2013 | 19.28 | 19.51 | 19.02 | 19.03 | 0 | -0.36(-1.83%) |
Jun 13, 2013 | 18.96 | 19.40 | 18.82 | 19.39 | 9,809 | +0.43(+2.27%) |
Jun 12, 2013 | 19.25 | 19.26 | 18.82 | 18.96 | 20,034 | -0.16(-0.83%) |
Jun 11, 2013 | 19.30 | 19.51 | 19.07 | 19.11 | 17,059 | -0.47(-2.39%) |
Jun 10, 2013 | 19.44 | 19.63 | 19.20 | 19.58 | 0 | +0.03(+0.14%) |
Jun 07, 2013 | 19.61 | 19.63 | 19.39 | 19.55 | 0 | +0.16(+0.82%) |
Jun 06, 2013 | 19.16 | 19.49 | 18.90 | 19.40 | 40,133 | +0.20(+1.02%) |
Jun 05, 2013 | 19.41 | 19.67 | 19.20 | 19.20 | 0 | -0.36(-1.86%) |
Jun 04, 2013 | 20.05 | 20.40 | 19.49 | 19.56 | 0 | -0.54(-2.70%) |
Jun 03, 2013 | 19.53 | 20.17 | 19.28 | 20.11 | 56,825 | +0.82(+4.27%) |
May 31, 2013 | 19.51 | 19.73 | 18.98 | 19.28 | 62,023 | -0.34(-1.72%) |
May 30, 2013 | 19.87 | 19.89 | 19.46 | 19.62 | 41,010 | -0.23(-1.18%) |
May 29, 2013 | 19.42 | 20.05 | 19.41 | 19.85 | 29,170 | +0.25(+1.29%) |
May 28, 2013 | 19.36 | 19.63 | 19.36 | 19.60 | 105,649 | +0.57(+3.00%) |
May 24, 2013 | 18.72 | 19.03 | 18.68 | 19.03 | 0 | +0.21(+1.09%) |
May 23, 2013 | 18.36 | 18.82 | 18.36 | 18.82 | 0 | +0.32(+1.72%) |
May 22, 2013 | 18.95 | 18.97 | 18.34 | 18.51 | 0 | -0.48(-2.51%) |
May 21, 2013 | 18.91 | 19.07 | 18.86 | 18.98 | 0 | +0.02(+0.10%) |
May 20, 2013 | 18.90 | 18.99 | 18.55 | 18.97 | 0 | -0.04(-0.20%) |
May 17, 2013 | 18.89 | 19.08 | 18.68 | 19.00 | 0 | +0.24(+1.30%) |
May 16, 2013 | 18.56 | 18.93 | 18.23 | 18.76 | 19,624 | +0.06(+0.30%) |
May 15, 2013 | 18.82 | 19.08 | 18.33 | 18.70 | 0 | +0.17(+0.91%) |
May 13, 2013 | 18.84 | 19.11 | 18.26 | 18.54 | 0 | -0.43(-2.27%) |
May 10, 2013 | 19.47 | 19.57 | 18.94 | 18.97 | 0 | -0.45(-2.31%) |
May 09, 2013 | 19.01 | 19.80 | 18.83 | 19.41 | 0 | +0.28(+1.46%) |
May 08, 2013 | 19.03 | 19.19 | 18.87 | 19.13 | 0 | +0.16(+0.83%) |
May 07, 2013 | 18.90 | 19.15 | 18.87 | 18.98 | 0 | +0.12(+0.64%) |
May 06, 2013 | 19.33 | 19.34 | 18.79 | 18.86 | 0 | -0.30(-1.55%) |
May 03, 2013 | 19.19 | 19.27 | 18.96 | 19.15 | 0 | +0.27(+1.43%) |
May 02, 2013 | 18.56 | 19.10 | 18.40 | 18.88 | 0 | +0.51(+2.79%) |