Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 24.16 | 25.30 | 23.94 | 25.10 | 0 | +1.40(+5.92%) |
Jul 30, 2013 | 23.44 | 23.94 | 23.33 | 23.70 | 0 | +0.40(+1.70%) |
Jul 29, 2013 | 23.28 | 23.72 | 23.08 | 23.30 | 0 | -0.09(-0.37%) |
Jul 26, 2013 | 23.25 | 23.44 | 23.06 | 23.39 | 0 | -0.12(-0.50%) |
Jul 25, 2013 | 23.40 | 23.53 | 23.17 | 23.50 | 0 | +0.14(+0.60%) |
Jul 24, 2013 | 23.94 | 24.22 | 23.18 | 23.36 | 0 | -0.48(-2.00%) |
Jul 23, 2013 | 23.95 | 24.26 | 23.80 | 23.84 | 0 | +0.03(+0.11%) |
Jul 22, 2013 | 24.00 | 24.06 | 23.70 | 23.81 | 0 | -0.25(-1.02%) |
Jul 19, 2013 | 23.66 | 24.27 | 23.41 | 24.06 | 0 | +0.39(+1.63%) |
Jul 18, 2013 | 23.86 | 24.01 | 23.54 | 23.67 | 0 | -0.22(-0.91%) |
Jul 17, 2013 | 23.65 | 23.97 | 23.38 | 23.89 | 493,031 | +0.31(+1.31%) |
Jul 16, 2013 | 22.75 | 24.07 | 22.67 | 23.58 | 0 | +1.12(+5.01%) |
Jul 15, 2013 | 21.06 | 22.75 | 20.41 | 22.46 | 0 | +2.22(+10.95%) |
Jul 12, 2013 | 19.98 | 20.34 | 19.98 | 20.24 | 0 | +0.20(+1.00%) |
Jul 11, 2013 | 19.73 | 20.06 | 19.64 | 20.04 | 0 | +0.51(+2.59%) |
Jul 10, 2013 | 19.29 | 19.55 | 19.25 | 19.54 | 0 | +0.28(+1.44%) |
Jul 09, 2013 | 19.07 | 19.50 | 18.83 | 19.26 | 0 | +0.36(+1.90%) |
Jul 08, 2013 | 19.39 | 19.39 | 18.77 | 18.90 | 218,183 | -0.46(-2.37%) |
Jul 05, 2013 | 19.14 | 19.39 | 19.04 | 19.36 | 0 | +0.51(+2.70%) |
Jul 03, 2013 | 18.72 | 18.96 | 18.66 | 18.85 | 0 | +0.06(+0.34%) |
Jul 02, 2013 | 18.67 | 18.95 | 18.55 | 18.79 | 0 | +0.05(+0.29%) |
Jul 01, 2013 | 18.57 | 18.93 | 18.40 | 18.73 | 0 | +0.27(+1.48%) |
Jun 28, 2013 | 18.54 | 18.91 | 18.45 | 18.46 | 625,215 | -0.19(-1.03%) |
Jun 27, 2013 | 18.26 | 18.75 | 18.23 | 18.65 | 0 | +0.50(+2.73%) |
Jun 26, 2013 | 18.34 | 18.34 | 17.98 | 18.15 | 0 | +0.02(+0.10%) |
Jun 25, 2013 | 17.92 | 18.18 | 17.68 | 18.13 | 0 | +0.45(+2.55%) |
Jun 24, 2013 | 17.97 | 18.06 | 17.62 | 17.68 | 0 | -0.46(-2.51%) |
Jun 21, 2013 | 18.10 | 18.32 | 17.97 | 18.14 | 549,181 | +0.10(+0.53%) |
Jun 20, 2013 | 18.10 | 18.34 | 17.92 | 18.04 | 0 | -0.32(-1.74%) |
Jun 19, 2013 | 18.72 | 18.84 | 18.35 | 18.36 | 0 | -0.33(-1.75%) |
Jun 18, 2013 | 18.24 | 18.80 | 18.17 | 18.69 | 0 | +0.49(+2.70%) |
Jun 17, 2013 | 18.32 | 18.41 | 17.95 | 18.20 | 0 | +0.00(+0.02%) |
Jun 14, 2013 | 18.30 | 18.44 | 18.05 | 18.19 | 0 | -0.10(-0.57%) |
Jun 13, 2013 | 18.15 | 18.37 | 17.98 | 18.30 | 301,156 | +0.16(+0.90%) |
Jun 12, 2013 | 18.63 | 18.75 | 17.96 | 18.13 | 321,292 | -0.20(-1.09%) |
Jun 11, 2013 | 18.88 | 18.93 | 18.29 | 18.33 | 0 | -0.76(-3.98%) |
Jun 10, 2013 | 19.14 | 19.14 | 18.96 | 19.09 | 0 | +0.04(+0.19%) |
Jun 07, 2013 | 19.13 | 19.19 | 18.93 | 19.06 | 0 | +0.12(+0.62%) |
Jun 06, 2013 | 19.12 | 19.27 | 18.80 | 18.94 | 736,813 | -0.15(-0.81%) |
Jun 05, 2013 | 19.13 | 19.26 | 18.87 | 19.09 | 0 | -0.12(-0.62%) |
Jun 04, 2013 | 19.39 | 19.50 | 19.11 | 19.21 | 0 | -0.09(-0.45%) |
Jun 03, 2013 | 19.54 | 19.54 | 19.06 | 19.30 | 574,580 | -0.13(-0.66%) |
May 31, 2013 | 19.19 | 19.74 | 19.19 | 19.43 | 404,590 | +0.12(+0.64%) |
May 30, 2013 | 19.34 | 19.55 | 19.18 | 19.30 | 866,644 | -0.01(-0.07%) |
May 29, 2013 | 19.39 | 19.68 | 19.27 | 19.32 | 377,027 | -0.29(-1.46%) |
May 28, 2013 | 20.05 | 20.17 | 19.40 | 19.60 | 551,271 | -0.35(-1.78%) |
May 24, 2013 | 19.89 | 20.16 | 19.87 | 19.96 | 0 | -0.05(-0.23%) |
May 23, 2013 | 19.63 | 20.06 | 19.58 | 20.00 | 0 | +0.16(+0.80%) |
May 22, 2013 | 20.29 | 20.54 | 19.66 | 19.84 | 0 | -0.68(-3.30%) |
May 21, 2013 | 20.39 | 20.67 | 20.30 | 20.52 | 0 | +0.17(+0.85%) |
May 20, 2013 | 20.23 | 20.39 | 20.05 | 20.35 | 0 | +0.10(+0.47%) |
May 17, 2013 | 20.24 | 20.27 | 19.88 | 20.25 | 0 | +0.20(+1.00%) |
May 16, 2013 | 20.03 | 20.47 | 19.97 | 20.05 | 401,544 | -0.04(-0.20%) |
May 15, 2013 | 19.73 | 20.15 | 19.63 | 20.09 | 0 | +0.45(+2.27%) |
May 13, 2013 | 19.68 | 19.80 | 19.47 | 19.65 | 0 | -0.12(-0.60%) |
May 10, 2013 | 19.49 | 19.81 | 19.38 | 19.77 | 0 | +0.28(+1.42%) |
May 09, 2013 | 19.36 | 19.59 | 19.12 | 19.49 | 0 | -0.11(-0.58%) |
May 08, 2013 | 19.36 | 19.73 | 19.15 | 19.60 | 0 | +0.23(+1.17%) |
May 07, 2013 | 19.19 | 19.38 | 18.99 | 19.38 | 0 | -0.04(-0.21%) |
May 06, 2013 | 19.30 | 19.69 | 19.09 | 19.42 | 0 | -0.15(-0.74%) |
May 03, 2013 | 18.19 | 20.21 | 19.08 | 19.56 | 0 | +0.49(+2.55%) |
May 02, 2013 | 18.38 | 19.12 | 18.26 | 19.08 | 0 | +0.82(+4.48%) |