Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 20.74 | 20.95 | 20.73 | 20.85 | 0 | +0.11(+0.53%) |
Jul 30, 2013 | 20.67 | 20.93 | 20.52 | 20.74 | 0 | +0.23(+1.12%) |
Jul 29, 2013 | 20.66 | 20.83 | 20.37 | 20.52 | 0 | -0.13(-0.65%) |
Jul 26, 2013 | 20.84 | 20.97 | 20.56 | 20.65 | 0 | -0.32(-1.51%) |
Jul 25, 2013 | 20.94 | 20.99 | 20.41 | 20.97 | 0 | +0.06(+0.26%) |
Jul 24, 2013 | 21.18 | 21.25 | 20.78 | 20.91 | 0 | -0.21(-0.97%) |
Jul 23, 2013 | 21.10 | 21.24 | 21.01 | 21.12 | 0 | +0.13(+0.60%) |
Jul 22, 2013 | 20.88 | 21.08 | 20.86 | 20.99 | 0 | +0.12(+0.56%) |
Jul 19, 2013 | 20.80 | 20.88 | 20.67 | 20.87 | 0 | +0.10(+0.49%) |
Jul 18, 2013 | 20.68 | 20.95 | 20.62 | 20.77 | 0 | +0.11(+0.53%) |
Jul 17, 2013 | 20.34 | 20.85 | 20.25 | 20.66 | 1,268,396 | +0.40(+1.98%) |
Jul 16, 2013 | 19.85 | 20.26 | 19.82 | 20.26 | 0 | +0.39(+1.98%) |
Jul 15, 2013 | 19.61 | 19.92 | 19.42 | 19.86 | 0 | +0.35(+1.77%) |
Jul 12, 2013 | 18.83 | 19.64 | 18.68 | 19.52 | 0 | +0.64(+3.42%) |
Jul 11, 2013 | 19.35 | 19.50 | 18.80 | 18.87 | 0 | +0.42(+2.26%) |
Jul 10, 2013 | 20.86 | 20.96 | 18.09 | 18.46 | 0 | -1.37(-6.90%) |
Jul 09, 2013 | 19.72 | 19.89 | 19.57 | 19.82 | 1,754,299 | +0.15(+0.76%) |
Jul 08, 2013 | 19.91 | 19.91 | 19.59 | 19.68 | 0 | -0.20(-1.03%) |
Jul 05, 2013 | 20.04 | 20.05 | 19.61 | 19.88 | 0 | +0.16(+0.80%) |
Jul 03, 2013 | 19.68 | 19.83 | 19.48 | 19.72 | 0 | -0.08(-0.40%) |
Jul 02, 2013 | 19.46 | 19.90 | 19.31 | 19.80 | 0 | +0.28(+1.41%) |
Jul 01, 2013 | 19.50 | 19.68 | 19.42 | 19.53 | 0 | +0.17(+0.85%) |
Jun 28, 2013 | 19.09 | 19.55 | 18.79 | 19.36 | 2,012,207 | +0.17(+0.90%) |
Jun 27, 2013 | 18.94 | 19.39 | 18.94 | 19.19 | 0 | +0.35(+1.88%) |
Jun 26, 2013 | 18.83 | 19.05 | 18.54 | 18.83 | 0 | +0.18(+0.97%) |
Jun 25, 2013 | 18.60 | 18.79 | 18.26 | 18.65 | 0 | +0.26(+1.41%) |
Jun 24, 2013 | 18.63 | 18.76 | 18.31 | 18.39 | 0 | -0.39(-2.09%) |
Jun 21, 2013 | 18.74 | 18.87 | 18.46 | 18.79 | 1,363,764 | +0.10(+0.55%) |
Jun 20, 2013 | 18.96 | 19.10 | 18.64 | 18.68 | 0 | -0.42(-2.18%) |
Jun 19, 2013 | 19.15 | 19.31 | 18.90 | 19.10 | 0 | -0.02(-0.12%) |
Jun 18, 2013 | 18.72 | 19.23 | 18.51 | 19.13 | 0 | +0.46(+2.44%) |
Jun 17, 2013 | 18.79 | 18.97 | 18.43 | 18.67 | 0 | +0.02(+0.13%) |
Jun 14, 2013 | 19.11 | 19.20 | 18.54 | 18.65 | 0 | -0.38(-1.98%) |
Jun 13, 2013 | 18.48 | 19.12 | 18.28 | 19.02 | 643,830 | +0.50(+2.67%) |
Jun 12, 2013 | 18.87 | 18.91 | 18.45 | 18.53 | 438,008 | -0.21(-1.13%) |
Jun 11, 2013 | 18.79 | 19.19 | 18.52 | 18.74 | 438,799 | -0.28(-1.49%) |
Jun 10, 2013 | 18.94 | 19.19 | 18.62 | 19.02 | 0 | +0.10(+0.54%) |
Jun 07, 2013 | 19.01 | 19.01 | 18.55 | 18.92 | 0 | +0.02(+0.08%) |
Jun 06, 2013 | 18.50 | 19.31 | 18.26 | 18.91 | 1,182,541 | +0.91(+5.07%) |
Jun 05, 2013 | 17.97 | 18.21 | 17.81 | 17.99 | 0 | -0.02(-0.13%) |
Jun 04, 2013 | 18.21 | 18.35 | 17.81 | 18.02 | 0 | -0.14(-0.78%) |
Jun 03, 2013 | 18.27 | 18.37 | 17.74 | 18.16 | 1,359,027 | -0.02(-0.13%) |
May 31, 2013 | 18.45 | 18.59 | 18.16 | 18.18 | 1,214,954 | -0.37(-1.99%) |
May 30, 2013 | 18.49 | 18.70 | 18.36 | 18.55 | 612,526 | +0.08(+0.43%) |
May 29, 2013 | 18.16 | 18.62 | 17.93 | 18.47 | 922,631 | +0.22(+1.21%) |
May 28, 2013 | 17.84 | 18.35 | 17.84 | 18.25 | 719,774 | +0.73(+4.17%) |
May 24, 2013 | 17.40 | 17.60 | 17.21 | 17.52 | 0 | +0.08(+0.45%) |
May 23, 2013 | 17.26 | 17.46 | 17.01 | 17.44 | 0 | +0.05(+0.27%) |
May 22, 2013 | 17.95 | 17.95 | 17.30 | 17.40 | 0 | -0.50(-2.77%) |
May 21, 2013 | 17.95 | 18.05 | 17.75 | 17.89 | 0 | -0.05(-0.26%) |
May 20, 2013 | 17.84 | 18.02 | 17.75 | 17.94 | 0 | +0.02(+0.09%) |
May 17, 2013 | 17.91 | 18.09 | 17.69 | 17.92 | 0 | +0.13(+0.71%) |
May 16, 2013 | 17.52 | 18.21 | 17.51 | 17.80 | 1,126,129 | +0.39(+2.21%) |
May 15, 2013 | 17.70 | 17.75 | 17.29 | 17.41 | 0 | +0.12(+0.68%) |
May 13, 2013 | 16.92 | 17.41 | 16.78 | 17.29 | 0 | +0.40(+2.37%) |
May 10, 2013 | 16.57 | 17.03 | 16.51 | 16.89 | 0 | +0.41(+2.48%) |
May 09, 2013 | 16.53 | 16.78 | 16.40 | 16.48 | 0 | -0.02(-0.10%) |
May 08, 2013 | 16.34 | 16.55 | 16.18 | 16.50 | 0 | +0.07(+0.43%) |
May 07, 2013 | 16.83 | 17.14 | 16.39 | 16.43 | 0 | -0.71(-4.13%) |
May 06, 2013 | 16.72 | 17.17 | 16.69 | 17.14 | 0 | +0.47(+2.83%) |
May 03, 2013 | 16.56 | 16.95 | 16.37 | 16.66 | 0 | +0.29(+1.78%) |
May 02, 2013 | 16.22 | 16.46 | 16.14 | 16.37 | 0 | +0.31(+1.91%) |