Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 24.48 | 24.48 | 20.25 | 22.75 | 0 | -1.73(-7.06%) |
Jul 30, 2013 | 24.09 | 24.57 | 23.42 | 24.47 | 0 | +0.48(+2.00%) |
Jul 29, 2013 | 23.23 | 24.28 | 22.84 | 23.99 | 0 | +0.48(+2.04%) |
Jul 26, 2013 | 23.99 | 23.99 | 23.13 | 23.51 | 0 | -0.48(-2.00%) |
Jul 25, 2013 | 23.80 | 24.28 | 23.80 | 23.99 | 0 | +0.29(+1.21%) |
Jul 24, 2013 | 23.99 | 24.57 | 22.84 | 23.71 | 0 | -0.48(-1.98%) |
Jul 23, 2013 | 24.38 | 24.67 | 24.19 | 24.19 | 0 | -0.38(-1.56%) |
Jul 22, 2013 | 23.99 | 24.76 | 23.99 | 24.57 | 0 | +0.48(+1.99%) |
Jul 19, 2013 | 23.13 | 24.19 | 23.13 | 24.09 | 0 | +0.19(+0.80%) |
Jul 18, 2013 | 23.61 | 24.19 | 23.23 | 23.90 | 0 | +0.00(+0.00%) |
Jul 17, 2013 | 23.42 | 23.90 | 23.23 | 23.90 | 2,250 | +0.58(+2.47%) |
Jul 16, 2013 | 23.61 | 23.71 | 22.75 | 23.32 | 0 | -0.10(-0.41%) |
Jul 15, 2013 | 22.84 | 23.90 | 22.84 | 23.42 | 0 | -0.58(-2.40%) |
Jul 12, 2013 | 23.23 | 23.99 | 23.03 | 23.99 | 0 | +0.67(+2.88%) |
Jul 11, 2013 | 23.90 | 23.90 | 22.94 | 23.32 | 0 | -0.19(-0.82%) |
Jul 10, 2013 | 23.42 | 24.19 | 23.23 | 23.51 | 0 | -0.29(-1.21%) |
Jul 09, 2013 | 23.23 | 24.09 | 23.80 | 23.80 | 0 | -0.10(-0.40%) |
Jul 08, 2013 | 23.80 | 24.09 | 23.23 | 23.90 | 0 | -0.10(-0.40%) |
Jul 05, 2013 | 24.76 | 24.76 | 23.51 | 23.99 | 0 | -0.77(-3.10%) |
Jul 03, 2013 | 24.47 | 25.24 | 24.19 | 24.76 | 0 | +0.86(+3.61%) |
Jul 02, 2013 | 22.94 | 25.72 | 22.65 | 23.90 | 0 | -0.10(-0.40%) |
Jul 01, 2013 | 23.61 | 25.05 | 23.42 | 23.99 | 0 | +0.19(+0.81%) |
Jun 28, 2013 | 22.17 | 26.30 | 21.59 | 23.80 | 518,527 | +1.73(+7.83%) |
Jun 26, 2013 | 22.36 | 22.75 | 21.88 | 22.07 | 0 | -0.19(-0.86%) |
Jun 25, 2013 | 22.65 | 22.94 | 21.88 | 22.27 | 0 | -0.29(-1.28%) |
Jun 24, 2013 | 23.42 | 23.42 | 22.36 | 22.55 | 0 | -1.06(-4.47%) |
Jun 21, 2013 | 23.61 | 23.61 | 22.55 | 23.61 | 20,640 | +0.19(+0.82%) |
Jun 20, 2013 | 23.42 | 24.19 | 23.03 | 23.42 | 0 | -0.58(-2.40%) |
Jun 19, 2013 | 23.71 | 24.19 | 23.32 | 23.99 | 0 | +0.29(+1.21%) |
Jun 18, 2013 | 23.90 | 23.90 | 21.90 | 23.71 | 0 | +0.00(+0.00%) |
Jun 17, 2013 | 24.38 | 24.38 | 23.42 | 23.71 | 0 | -0.29(-1.20%) |
Jun 14, 2013 | 24.57 | 24.57 | 23.80 | 23.99 | 0 | -0.48(-1.96%) |
Jun 13, 2013 | 23.80 | 24.66 | 23.71 | 24.47 | 6,503 | +0.67(+2.82%) |
Jun 12, 2013 | 24.19 | 24.19 | 23.71 | 23.80 | 12,530 | -0.19(-0.80%) |
Jun 11, 2013 | 24.19 | 24.47 | 23.71 | 23.99 | 9,995 | -0.58(-2.34%) |
Jun 10, 2013 | 24.09 | 24.95 | 23.61 | 24.57 | 0 | +0.58(+2.40%) |
Jun 07, 2013 | 24.76 | 24.95 | 23.90 | 23.99 | 0 | -0.58(-2.34%) |
Jun 06, 2013 | 24.67 | 24.67 | 24.28 | 24.57 | 15,029 | +0.00(+0.00%) |
Jun 05, 2013 | 24.09 | 26.20 | 23.90 | 24.57 | 0 | +0.58(+2.40%) |
Jun 04, 2013 | 24.57 | 25.53 | 23.32 | 23.99 | 0 | -0.19(-0.79%) |
Jun 03, 2013 | 22.36 | 24.95 | 21.99 | 24.19 | 23,876 | +2.02(+9.09%) |
May 31, 2013 | 23.13 | 23.33 | 21.40 | 22.17 | 15,777 | -0.96(-4.15%) |
May 30, 2013 | 23.03 | 23.42 | 22.65 | 23.13 | 8,063 | +0.10(+0.42%) |
May 29, 2013 | 23.42 | 23.61 | 22.94 | 23.03 | 7,838 | -0.58(-2.44%) |
May 28, 2013 | 23.80 | 24.28 | 23.13 | 23.61 | 7,641 | +0.38(+1.65%) |
May 24, 2013 | 23.99 | 23.99 | 23.03 | 23.23 | 0 | -0.77(-3.20%) |
May 23, 2013 | 23.51 | 24.38 | 23.13 | 23.99 | 0 | +0.29(+1.21%) |
May 22, 2013 | 22.46 | 23.80 | 22.46 | 23.71 | 0 | +1.15(+5.11%) |
May 21, 2013 | 22.27 | 23.13 | 22.17 | 22.55 | 0 | +0.19(+0.86%) |
May 20, 2013 | 22.07 | 22.46 | 21.93 | 22.36 | 0 | +0.10(+0.43%) |
May 17, 2013 | 21.11 | 22.55 | 21.11 | 22.27 | 0 | +1.34(+6.42%) |
May 16, 2013 | 21.11 | 21.40 | 20.25 | 20.92 | 12,354 | -0.19(-0.91%) |
May 15, 2013 | 23.03 | 23.32 | 20.15 | 21.11 | 0 | -3.26(-13.39%) |
May 13, 2013 | 25.72 | 26.68 | 24.28 | 24.38 | 0 | -1.73(-6.62%) |
May 10, 2013 | 26.11 | 26.68 | 25.43 | 26.11 | 0 | +0.19(+0.74%) |
May 09, 2013 | 26.11 | 26.59 | 25.24 | 25.91 | 0 | -0.29(-1.10%) |
May 08, 2013 | 25.72 | 26.49 | 25.72 | 26.20 | 0 | -0.67(-2.50%) |
May 07, 2013 | 28.79 | 28.79 | 25.15 | 26.87 | 0 | -2.88(-9.68%) |
May 06, 2013 | 28.12 | 29.75 | 27.93 | 29.75 | 0 | +0.96(+3.33%) |
May 03, 2013 | 26.59 | 28.89 | 26.59 | 28.79 | 0 | +2.50(+9.49%) |
May 02, 2013 | 27.55 | 27.55 | 26.11 | 26.30 | 0 | -1.15(-4.20%) |