Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 21.27 | 21.77 | 21.16 | 21.71 | 0 | +0.47(+2.20%) |
Jul 30, 2013 | 21.16 | 21.29 | 20.97 | 21.24 | 0 | +0.09(+0.42%) |
Jul 29, 2013 | 20.72 | 21.17 | 20.65 | 21.16 | 0 | +0.81(+3.99%) |
Jul 26, 2013 | 19.61 | 21.16 | 19.58 | 20.35 | 0 | +0.94(+4.86%) |
Jul 25, 2013 | 19.14 | 19.46 | 19.05 | 19.40 | 0 | +0.27(+1.43%) |
Jul 24, 2013 | 19.06 | 19.38 | 18.88 | 19.13 | 0 | +0.18(+0.93%) |
Jul 23, 2013 | 19.04 | 19.13 | 18.92 | 18.95 | 0 | -0.03(-0.14%) |
Jul 22, 2013 | 18.94 | 19.04 | 18.83 | 18.98 | 0 | +0.19(+0.98%) |
Jul 19, 2013 | 18.77 | 19.28 | 18.41 | 18.79 | 0 | +0.26(+1.43%) |
Jul 18, 2013 | 18.13 | 18.57 | 18.03 | 18.53 | 0 | +0.52(+2.89%) |
Jul 17, 2013 | 17.92 | 18.08 | 17.57 | 18.01 | 115,127 | +0.17(+0.94%) |
Jul 16, 2013 | 18.20 | 18.36 | 17.80 | 17.84 | 0 | -0.44(-2.41%) |
Jul 15, 2013 | 17.52 | 18.36 | 17.43 | 18.28 | 0 | +0.71(+4.06%) |
Jul 12, 2013 | 17.47 | 17.63 | 17.36 | 17.57 | 0 | +0.08(+0.45%) |
Jul 11, 2013 | 17.41 | 17.54 | 17.15 | 17.49 | 0 | +0.26(+1.48%) |
Jul 10, 2013 | 17.29 | 17.31 | 17.19 | 17.23 | 0 | +0.04(+0.21%) |
Jul 09, 2013 | 17.33 | 17.41 | 17.06 | 17.20 | 0 | -0.04(-0.26%) |
Jul 08, 2013 | 17.00 | 17.30 | 17.00 | 17.24 | 0 | +0.27(+1.61%) |
Jul 05, 2013 | 16.84 | 16.99 | 16.70 | 16.97 | 0 | +0.19(+1.16%) |
Jul 03, 2013 | 16.63 | 16.78 | 16.57 | 16.78 | 0 | +0.12(+0.74%) |
Jul 02, 2013 | 16.48 | 16.67 | 16.33 | 16.65 | 0 | +0.15(+0.91%) |
Jul 01, 2013 | 15.90 | 16.56 | 15.81 | 16.50 | 0 | +0.60(+3.77%) |
Jun 28, 2013 | 15.51 | 16.01 | 15.50 | 15.90 | 593,518 | +0.26(+1.69%) |
Jun 27, 2013 | 15.65 | 15.67 | 15.52 | 15.64 | 0 | +0.11(+0.68%) |
Jun 26, 2013 | 16.10 | 16.10 | 15.51 | 15.53 | 0 | -0.44(-2.76%) |
Jun 25, 2013 | 15.64 | 16.05 | 15.64 | 15.97 | 0 | +0.48(+3.07%) |
Jun 24, 2013 | 15.58 | 15.71 | 15.40 | 15.50 | 0 | -0.28(-1.79%) |
Jun 21, 2013 | 15.35 | 15.81 | 15.14 | 15.78 | 566,987 | +0.48(+3.11%) |
Jun 20, 2013 | 16.05 | 16.05 | 15.15 | 15.30 | 0 | -1.05(-6.42%) |
Jun 19, 2013 | 16.54 | 16.61 | 16.32 | 16.35 | 0 | -0.24(-1.43%) |
Jun 18, 2013 | 16.31 | 16.59 | 16.26 | 16.59 | 0 | +0.27(+1.67%) |
Jun 17, 2013 | 16.28 | 16.40 | 16.13 | 16.32 | 0 | +0.10(+0.60%) |
Jun 14, 2013 | 16.31 | 16.31 | 16.09 | 16.22 | 0 | -0.07(-0.43%) |
Jun 13, 2013 | 16.04 | 16.30 | 16.00 | 16.29 | 108,652 | +0.21(+1.32%) |
Jun 12, 2013 | 16.12 | 16.12 | 15.89 | 16.08 | 87,612 | +0.03(+0.17%) |
Jun 11, 2013 | 15.82 | 16.14 | 15.71 | 16.05 | 0 | +0.04(+0.27%) |
Jun 10, 2013 | 15.41 | 16.04 | 15.41 | 16.01 | 0 | +0.58(+3.77%) |
Jun 07, 2013 | 15.60 | 15.60 | 15.22 | 15.43 | 0 | -0.07(-0.46%) |
Jun 06, 2013 | 15.40 | 15.51 | 15.28 | 15.50 | 34,762 | +0.14(+0.92%) |
Jun 05, 2013 | 14.16 | 15.44 | 14.16 | 15.36 | 0 | +0.04(+0.23%) |
Jun 04, 2013 | 15.83 | 15.94 | 15.32 | 15.32 | 0 | -0.53(-3.34%) |
Jun 03, 2013 | 15.69 | 15.90 | 15.48 | 15.85 | 165,053 | +0.31(+1.99%) |
May 31, 2013 | 15.87 | 15.87 | 15.51 | 15.54 | 73,942 | -0.44(-2.76%) |
May 30, 2013 | 15.46 | 16.00 | 15.46 | 15.98 | 138,146 | +0.39(+2.49%) |
May 29, 2013 | 15.72 | 15.74 | 15.55 | 15.59 | 61,357 | -0.19(-1.17%) |
May 28, 2013 | 15.45 | 15.86 | 15.45 | 15.78 | 230,884 | +0.35(+2.29%) |
May 24, 2013 | 15.38 | 15.43 | 15.09 | 15.43 | 0 | +0.01(+0.06%) |
May 23, 2013 | 15.50 | 15.82 | 14.90 | 15.42 | 0 | -0.16(-1.02%) |
May 22, 2013 | 15.89 | 16.04 | 15.54 | 15.58 | 0 | -0.33(-2.05%) |
May 21, 2013 | 15.88 | 15.96 | 15.76 | 15.90 | 0 | -0.02(-0.11%) |
May 20, 2013 | 15.86 | 16.02 | 15.66 | 15.92 | 0 | +0.15(+0.95%) |
May 17, 2013 | 15.63 | 15.82 | 15.51 | 15.77 | 0 | +0.21(+1.36%) |
May 16, 2013 | 15.99 | 16.01 | 15.50 | 15.56 | 186,961 | -0.50(-3.13%) |
May 15, 2013 | 15.94 | 16.09 | 15.94 | 16.06 | 0 | +0.14(+0.89%) |
May 13, 2013 | 15.89 | 15.96 | 15.65 | 15.92 | 0 | +0.28(+1.80%) |
May 10, 2013 | 15.45 | 15.64 | 15.38 | 15.64 | 0 | +0.36(+2.39%) |
May 09, 2013 | 15.08 | 15.33 | 15.06 | 15.27 | 0 | +0.03(+0.23%) |
May 08, 2013 | 15.27 | 15.33 | 15.13 | 15.24 | 0 | -0.23(-1.46%) |
May 07, 2013 | 15.29 | 15.46 | 15.29 | 15.46 | 0 | +0.16(+1.02%) |
May 06, 2013 | 15.29 | 15.46 | 15.08 | 15.31 | 0 | -0.03(-0.23%) |
May 03, 2013 | 15.48 | 15.45 | 15.19 | 15.34 | 0 | +0.01(+0.06%) |
May 02, 2013 | 14.75 | 15.50 | 14.75 | 15.33 | 0 | +0.66(+4.49%) |