Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 21.17 | 21.17 | 20.59 | 20.70 | 91,008 | +0.08(+0.37%) |
Jul 30, 2013 | 20.56 | 20.81 | 20.43 | 20.63 | 111,555 | +0.17(+0.82%) |
Jul 29, 2013 | 21.20 | 21.20 | 20.37 | 20.46 | 269,765 | -0.72(-3.42%) |
Jul 26, 2013 | 21.32 | 21.56 | 21.06 | 21.18 | 144,567 | +0.03(+0.12%) |
Jul 25, 2013 | 20.80 | 21.81 | 20.68 | 21.16 | 246,516 | +0.70(+3.42%) |
Jul 24, 2013 | 20.56 | 20.63 | 20.14 | 20.46 | 335,344 | +0.13(+0.62%) |
Jul 23, 2013 | 20.56 | 20.83 | 20.31 | 20.33 | 163,013 | -0.25(-1.23%) |
Jul 22, 2013 | 20.07 | 21.26 | 20.02 | 20.58 | 247,100 | +0.56(+2.82%) |
Jul 19, 2013 | 19.44 | 20.11 | 19.33 | 20.02 | 220,029 | +0.47(+2.41%) |
Jul 18, 2013 | 19.37 | 19.63 | 19.25 | 19.55 | 76,375 | +0.29(+1.53%) |
Jul 17, 2013 | 19.12 | 19.34 | 18.71 | 19.25 | 158,931 | +0.38(+2.01%) |
Jul 16, 2013 | 18.64 | 18.96 | 18.40 | 18.87 | 276,021 | +0.28(+1.50%) |
Jul 15, 2013 | 18.54 | 18.60 | 18.23 | 18.60 | 131,464 | +0.11(+0.59%) |
Jul 12, 2013 | 18.02 | 18.49 | 18.01 | 18.49 | 128,987 | +0.37(+2.05%) |
Jul 11, 2013 | 18.44 | 18.44 | 17.93 | 18.11 | 124,510 | +0.19(+1.08%) |
Jul 10, 2013 | 17.86 | 18.11 | 17.86 | 17.92 | 68,482 | -0.06(-0.33%) |
Jul 09, 2013 | 18.23 | 18.23 | 17.74 | 17.98 | 139,680 | +0.09(+0.52%) |
Jul 08, 2013 | 17.79 | 18.04 | 17.69 | 17.89 | 106,545 | +0.12(+0.66%) |
Jul 05, 2013 | 17.80 | 18.06 | 17.58 | 17.77 | 117,204 | +0.29(+1.64%) |
Jul 03, 2013 | 18.37 | 18.37 | 16.90 | 17.48 | 346,033 | -0.88(-4.77%) |
Jul 02, 2013 | 18.28 | 18.48 | 18.04 | 18.36 | 121,033 | +0.17(+0.93%) |
Jul 01, 2013 | 17.98 | 18.39 | 17.85 | 18.19 | 218,437 | +0.55(+3.10%) |
Jun 28, 2013 | 17.61 | 18.06 | 17.26 | 17.64 | 182,310 | +1.06(+6.40%) |
Jun 26, 2013 | 16.42 | 17.02 | 16.30 | 16.58 | 276,097 | +0.40(+2.50%) |
Jun 25, 2013 | 15.85 | 16.38 | 15.85 | 16.18 | 204,075 | +0.39(+2.45%) |
Jun 24, 2013 | 16.62 | 16.62 | 15.69 | 15.79 | 434,244 | -0.57(-3.50%) |
Jun 21, 2013 | 16.85 | 17.05 | 16.13 | 16.36 | 189,122 | -0.41(-2.46%) |
Jun 20, 2013 | 17.26 | 17.48 | 16.47 | 16.78 | 218,177 | -0.58(-3.35%) |
Jun 19, 2013 | 17.69 | 17.69 | 17.36 | 17.36 | 102,117 | -0.12(-0.68%) |
Jun 18, 2013 | 17.63 | 17.69 | 17.41 | 17.47 | 114,502 | -0.01(-0.05%) |
Jun 17, 2013 | 17.66 | 17.86 | 17.36 | 17.48 | 135,149 | -0.08(-0.48%) |
Jun 14, 2013 | 17.61 | 17.78 | 17.32 | 17.57 | 141,523 | +0.08(+0.48%) |
Jun 13, 2013 | 17.16 | 17.48 | 16.86 | 17.48 | 174,132 | +0.28(+1.62%) |
Jun 12, 2013 | 17.14 | 17.48 | 17.14 | 17.21 | 124,825 | +0.10(+0.59%) |
Jun 11, 2013 | 17.27 | 17.36 | 17.07 | 17.10 | 197,598 | -0.41(-2.36%) |
Jun 10, 2013 | 17.44 | 17.58 | 17.36 | 17.52 | 180,166 | +0.16(+0.92%) |
Jun 07, 2013 | 17.25 | 17.60 | 17.10 | 17.36 | 198,268 | +0.14(+0.83%) |
Jun 06, 2013 | 16.77 | 17.30 | 16.77 | 17.21 | 220,015 | +0.39(+2.30%) |
Jun 05, 2013 | 17.27 | 17.58 | 16.81 | 16.83 | 503,477 | -0.47(-2.73%) |
Jun 04, 2013 | 16.92 | 17.30 | 16.56 | 17.30 | 1,009,135 | +0.68(+4.11%) |
Jun 03, 2013 | 15.76 | 16.75 | 15.76 | 16.62 | 827,862 | +1.04(+6.65%) |
May 31, 2013 | 15.58 | 15.76 | 15.47 | 15.58 | 254,963 | -0.03(-0.16%) |
May 30, 2013 | 15.28 | 15.70 | 15.28 | 15.60 | 335,885 | +0.35(+2.32%) |
May 29, 2013 | 15.19 | 15.33 | 15.08 | 15.25 | 297,465 | -0.01(-0.06%) |
May 28, 2013 | 15.13 | 15.32 | 15.00 | 15.26 | 356,404 | +0.20(+1.34%) |
May 24, 2013 | 14.64 | 15.09 | 14.64 | 15.06 | 400,541 | +0.44(+3.00%) |
May 23, 2013 | 14.92 | 15.00 | 14.60 | 14.62 | 343,175 | -0.42(-2.80%) |
May 22, 2013 | 14.69 | 15.16 | 14.69 | 15.04 | 516,925 | +0.32(+2.17%) |
May 21, 2013 | 14.45 | 14.91 | 14.45 | 14.72 | 333,722 | +0.27(+1.87%) |
May 20, 2013 | 14.41 | 14.60 | 14.32 | 14.45 | 415,465 | +0.09(+0.65%) |
May 17, 2013 | 14.15 | 14.37 | 14.15 | 14.36 | 249,019 | +0.20(+1.43%) |
May 16, 2013 | 14.12 | 14.24 | 14.12 | 14.15 | 241,224 | +0.00(+0.00%) |
May 15, 2013 | 14.18 | 14.20 | 14.12 | 14.15 | 223,098 | +0.04(+0.30%) |
May 13, 2013 | 14.10 | 14.18 | 14.07 | 14.11 | 244,845 | +0.04(+0.30%) |
May 10, 2013 | 13.94 | 14.20 | 13.85 | 14.07 | 855,031 | +0.13(+0.91%) |