Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 18.98 | 18.98 | 18.60 | 18.90 | 0 | -0.05(-0.24%) |
Jul 30, 2013 | 19.17 | 19.17 | 18.94 | 18.94 | 0 | -0.05(-0.24%) |
Jul 29, 2013 | 19.26 | 19.26 | 18.98 | 18.99 | 0 | -0.20(-1.03%) |
Jul 26, 2013 | 19.26 | 19.31 | 19.18 | 19.18 | 0 | -0.15(-0.79%) |
Jul 25, 2013 | 19.22 | 19.36 | 19.20 | 19.34 | 0 | +0.12(+0.63%) |
Jul 24, 2013 | 19.21 | 19.26 | 19.08 | 19.21 | 0 | +0.02(+0.08%) |
Jul 23, 2013 | 19.37 | 19.37 | 19.14 | 19.20 | 0 | -0.01(-0.04%) |
Jul 22, 2013 | 18.98 | 19.28 | 18.98 | 19.21 | 0 | -0.14(-0.75%) |
Jul 19, 2013 | 19.35 | 19.43 | 19.28 | 19.35 | 0 | +0.00(+0.00%) |
Jul 18, 2013 | 19.36 | 19.71 | 19.21 | 19.35 | 0 | -0.01(-0.04%) |
Jul 17, 2013 | 19.32 | 19.36 | 19.15 | 19.36 | 7,440 | +0.19(+0.99%) |
Jul 16, 2013 | 19.31 | 19.34 | 19.05 | 19.17 | 0 | -0.15(-0.79%) |
Jul 15, 2013 | 18.96 | 19.36 | 18.52 | 19.32 | 0 | +0.43(+2.29%) |
Jul 12, 2013 | 18.75 | 18.91 | 18.67 | 18.89 | 0 | +0.18(+0.97%) |
Jul 11, 2013 | 19.21 | 19.21 | 17.99 | 18.71 | 0 | -0.30(-1.56%) |
Jul 10, 2013 | 18.81 | 19.11 | 18.77 | 19.00 | 0 | +0.12(+0.64%) |
Jul 09, 2013 | 18.92 | 19.17 | 18.70 | 18.88 | 0 | +0.02(+0.12%) |
Jul 08, 2013 | 18.93 | 19.00 | 18.76 | 18.86 | 0 | -0.14(-0.76%) |
Jul 05, 2013 | 19.06 | 19.19 | 18.78 | 19.00 | 0 | +0.20(+1.05%) |
Jul 03, 2013 | 18.79 | 18.86 | 18.70 | 18.80 | 0 | -0.04(-0.20%) |
Jul 02, 2013 | 18.93 | 19.13 | 18.64 | 18.84 | 0 | -0.05(-0.24%) |
Jul 01, 2013 | 18.68 | 18.89 | 18.64 | 18.89 | 0 | +0.38(+2.05%) |
Jun 28, 2013 | 18.41 | 18.75 | 17.95 | 18.51 | 71,232 | +0.02(+0.12%) |
Jun 27, 2013 | 18.24 | 18.55 | 17.89 | 18.49 | 0 | +0.34(+1.88%) |
Jun 26, 2013 | 18.27 | 18.49 | 17.63 | 18.14 | 0 | -0.07(-0.38%) |
Jun 25, 2013 | 17.75 | 18.22 | 17.52 | 18.21 | 0 | +0.68(+3.85%) |
Jun 24, 2013 | 17.73 | 17.73 | 17.09 | 17.54 | 0 | -0.20(-1.15%) |
Jun 21, 2013 | 17.38 | 17.87 | 17.20 | 17.74 | 26,127 | +0.45(+2.59%) |
Jun 20, 2013 | 17.45 | 17.58 | 17.16 | 17.29 | 0 | -0.33(-1.85%) |
Jun 19, 2013 | 17.72 | 18.07 | 17.26 | 17.62 | 0 | -0.24(-1.32%) |
Jun 18, 2013 | 17.24 | 17.91 | 17.00 | 17.86 | 0 | +0.86(+5.05%) |
Jun 17, 2013 | 17.16 | 17.16 | 16.83 | 17.00 | 0 | -0.02(-0.13%) |
Jun 14, 2013 | 17.01 | 17.16 | 16.98 | 17.02 | 0 | -0.06(-0.35%) |
Jun 13, 2013 | 16.95 | 17.08 | 16.70 | 17.08 | 9,158 | +0.41(+2.49%) |
Jun 12, 2013 | 16.88 | 16.88 | 16.64 | 16.67 | 4,942 | -0.13(-0.76%) |
Jun 11, 2013 | 16.76 | 16.80 | 16.50 | 16.79 | 10,782 | -0.02(-0.13%) |
Jun 10, 2013 | 17.05 | 17.06 | 16.79 | 16.82 | 0 | -0.13(-0.76%) |
Jun 07, 2013 | 16.41 | 17.00 | 16.41 | 16.95 | 0 | +0.66(+4.03%) |
Jun 06, 2013 | 15.96 | 16.32 | 15.96 | 16.29 | 9,320 | +0.38(+2.37%) |
Jun 05, 2013 | 16.59 | 16.59 | 15.86 | 15.91 | 0 | -0.76(-4.57%) |
Jun 04, 2013 | 17.01 | 17.07 | 16.59 | 16.67 | 0 | -0.32(-1.91%) |
Jun 03, 2013 | 17.21 | 17.21 | 16.92 | 17.00 | 21,850 | -0.14(-0.84%) |
May 31, 2013 | 17.13 | 17.16 | 16.99 | 17.14 | 8,718 | -0.08(-0.48%) |
May 30, 2013 | 17.18 | 17.33 | 17.07 | 17.22 | 0 | +0.17(+1.02%) |
May 29, 2013 | 17.23 | 17.25 | 16.97 | 17.05 | 7,049 | -0.23(-1.35%) |
May 28, 2013 | 17.34 | 17.73 | 17.16 | 17.28 | 9,300 | +0.20(+1.19%) |
May 24, 2013 | 16.55 | 17.12 | 16.47 | 17.08 | 0 | +0.38(+2.30%) |
May 23, 2013 | 16.51 | 16.70 | 16.07 | 16.70 | 0 | +0.01(+0.04%) |
May 22, 2013 | 16.92 | 16.95 | 16.65 | 16.69 | 0 | -0.20(-1.21%) |
May 21, 2013 | 16.92 | 17.07 | 16.70 | 16.89 | 0 | +0.15(+0.90%) |
May 20, 2013 | 16.36 | 16.95 | 16.36 | 16.74 | 0 | +0.38(+2.35%) |
May 17, 2013 | 15.93 | 16.58 | 15.93 | 16.36 | 0 | +0.52(+3.29%) |
May 16, 2013 | 15.91 | 16.04 | 15.77 | 15.84 | 6,951 | -0.08(-0.47%) |
May 15, 2013 | 15.74 | 15.92 | 15.65 | 15.91 | 0 | +0.20(+1.25%) |
May 13, 2013 | 15.83 | 15.86 | 15.67 | 15.72 | 0 | -0.13(-0.81%) |
May 10, 2013 | 15.66 | 15.88 | 15.51 | 15.84 | 0 | +0.26(+1.64%) |
May 09, 2013 | 15.38 | 15.84 | 15.08 | 15.59 | 0 | +0.25(+1.62%) |
May 08, 2013 | 14.86 | 15.44 | 14.86 | 15.34 | 0 | +0.50(+3.35%) |
May 07, 2013 | 14.57 | 14.94 | 14.57 | 14.84 | 0 | +0.38(+2.61%) |
May 06, 2013 | 14.51 | 14.55 | 14.00 | 14.46 | 0 | -0.05(-0.31%) |
May 03, 2013 | 14.73 | 14.86 | 14.42 | 14.51 | 0 | -0.22(-1.48%) |
May 02, 2013 | 14.96 | 15.01 | 14.55 | 14.73 | 0 | -0.14(-0.96%) |