Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 21.39 | 22.53 | 21.39 | 21.88 | 0 | +0.78(+3.70%) |
Jul 30, 2013 | 20.65 | 22.48 | 19.75 | 21.10 | 0 | +0.92(+4.58%) |
Jul 29, 2013 | 22.44 | 22.44 | 20.17 | 20.17 | 0 | -1.57(-7.23%) |
Jul 26, 2013 | 21.59 | 21.82 | 21.13 | 21.74 | 0 | -0.11(-0.49%) |
Jul 25, 2013 | 22.22 | 22.26 | 21.28 | 21.85 | 0 | -0.14(-0.65%) |
Jul 24, 2013 | 21.77 | 22.52 | 21.10 | 21.99 | 0 | +0.00(+0.00%) |
Jul 23, 2013 | 22.24 | 22.52 | 21.99 | 21.99 | 0 | -0.53(-2.35%) |
Jul 22, 2013 | 22.34 | 22.53 | 21.77 | 22.52 | 0 | +0.11(+0.48%) |
Jul 19, 2013 | 21.77 | 22.42 | 21.75 | 22.42 | 0 | +0.65(+2.97%) |
Jul 18, 2013 | 21.73 | 21.77 | 21.11 | 21.77 | 0 | +0.47(+2.19%) |
Jul 17, 2013 | 21.75 | 21.77 | 21.16 | 21.30 | 8,075 | -0.47(-2.14%) |
Jul 16, 2013 | 21.50 | 21.77 | 21.44 | 21.77 | 0 | +0.32(+1.51%) |
Jul 15, 2013 | 21.11 | 21.45 | 20.39 | 21.45 | 0 | +0.35(+1.66%) |
Jul 12, 2013 | 21.55 | 21.77 | 20.31 | 21.10 | 0 | -0.79(-3.61%) |
Jul 11, 2013 | 21.80 | 21.90 | 20.32 | 21.89 | 0 | +0.22(+1.04%) |
Jul 10, 2013 | 22.22 | 22.53 | 21.19 | 21.66 | 0 | -0.11(-0.50%) |
Jul 09, 2013 | 20.97 | 21.84 | 21.02 | 21.77 | 0 | +0.75(+3.59%) |
Jul 08, 2013 | 19.80 | 22.89 | 19.80 | 21.02 | 0 | +1.27(+6.41%) |
Jul 05, 2013 | 19.02 | 20.87 | 18.84 | 19.75 | 0 | +0.73(+3.82%) |
Jul 03, 2013 | 18.90 | 19.17 | 18.90 | 19.02 | 0 | +0.17(+0.90%) |
Jul 02, 2013 | 18.92 | 19.03 | 18.85 | 18.85 | 0 | -0.09(-0.47%) |
Jul 01, 2013 | 18.86 | 19.21 | 18.86 | 18.94 | 0 | +0.09(+0.48%) |
Jun 28, 2013 | 18.49 | 19.64 | 18.36 | 18.85 | 50,811 | +0.34(+1.84%) |
Jun 27, 2013 | 18.22 | 18.85 | 18.00 | 18.51 | 0 | +0.12(+0.63%) |
Jun 26, 2013 | 18.13 | 18.40 | 17.79 | 18.39 | 0 | +0.27(+1.49%) |
Jun 25, 2013 | 17.78 | 18.20 | 17.78 | 18.13 | 0 | +0.35(+1.97%) |
Jun 24, 2013 | 17.95 | 18.67 | 17.78 | 17.78 | 0 | -0.30(-1.66%) |
Jun 21, 2013 | 17.47 | 18.07 | 17.47 | 18.07 | 58,814 | +0.35(+1.99%) |
Jun 20, 2013 | 17.30 | 18.25 | 17.30 | 17.72 | 0 | -0.38(-2.12%) |
Jun 19, 2013 | 17.24 | 18.10 | 17.24 | 18.10 | 0 | +0.48(+2.75%) |
Jun 18, 2013 | 17.33 | 17.66 | 17.18 | 17.62 | 0 | +0.26(+1.52%) |
Jun 17, 2013 | 17.62 | 17.62 | 16.64 | 17.36 | 0 | -0.26(-1.49%) |
Jun 14, 2013 | 17.38 | 17.62 | 17.21 | 17.62 | 0 | +0.00(+0.00%) |
Jun 13, 2013 | 17.22 | 17.66 | 17.11 | 17.62 | 7,056 | +0.06(+0.34%) |
Jun 12, 2013 | 16.79 | 17.66 | 16.77 | 17.56 | 10,272 | +0.98(+5.89%) |
Jun 10, 2013 | 16.58 | 16.58 | 16.58 | 16.58 | 0 | +0.78(+4.96%) |
Jun 07, 2013 | 16.71 | 16.76 | 15.80 | 15.80 | 0 | -0.48(-2.94%) |
Jun 06, 2013 | 16.41 | 16.64 | 16.19 | 16.28 | 0 | -0.14(-0.87%) |
Jun 05, 2013 | 16.16 | 16.72 | 16.16 | 16.42 | 0 | +0.17(+1.07%) |
Jun 04, 2013 | 16.46 | 16.68 | 16.25 | 16.25 | 0 | +0.03(+0.18%) |
Jun 03, 2013 | 16.18 | 16.36 | 16.16 | 16.22 | 27,769 | +0.29(+1.81%) |
May 31, 2013 | 16.19 | 16.19 | 15.93 | 15.93 | 1,590 | +0.31(+1.99%) |
May 30, 2013 | 16.28 | 16.39 | 15.62 | 15.62 | 0 | -0.24(-1.51%) |
May 29, 2013 | 15.77 | 16.43 | 15.77 | 15.86 | 9,690 | +0.24(+1.53%) |
May 28, 2013 | 16.16 | 16.16 | 15.53 | 15.62 | 29,336 | +0.08(+0.50%) |
May 24, 2013 | 15.83 | 15.83 | 15.51 | 15.54 | 0 | +0.10(+0.66%) |
May 23, 2013 | 15.26 | 15.44 | 15.26 | 15.44 | 0 | +0.05(+0.33%) |
May 22, 2013 | 15.71 | 15.86 | 15.32 | 15.39 | 0 | -0.11(-0.71%) |
May 21, 2013 | 15.65 | 15.65 | 15.50 | 15.50 | 0 | -0.12(-0.77%) |
May 20, 2013 | 15.71 | 15.85 | 15.62 | 15.62 | 0 | -0.09(-0.57%) |
May 17, 2013 | 15.68 | 15.71 | 15.71 | 15.71 | 0 | +0.03(+0.19%) |
May 16, 2013 | 15.83 | 15.83 | 15.68 | 15.68 | 3,341 | -0.03(-0.19%) |
May 15, 2013 | 16.43 | 16.43 | 15.71 | 15.71 | 0 | -0.44(-2.71%) |
May 13, 2013 | 16.70 | 16.70 | 15.86 | 16.15 | 0 | -0.55(-3.30%) |
May 10, 2013 | 15.84 | 16.88 | 15.84 | 16.70 | 0 | +0.99(+6.29%) |
May 09, 2013 | 16.13 | 16.13 | 15.56 | 15.71 | 0 | -0.09(-0.57%) |
May 08, 2013 | 14.97 | 15.80 | 14.93 | 15.80 | 0 | +0.91(+6.13%) |
May 07, 2013 | 14.81 | 14.97 | 14.81 | 14.89 | 0 | -0.08(-0.50%) |
May 06, 2013 | 13.83 | 16.93 | 13.83 | 14.96 | 0 | +0.78(+5.48%) |
May 03, 2013 | 14.09 | 14.18 | 13.77 | 14.18 | 0 | +0.42(+3.05%) |
May 02, 2013 | 13.77 | 13.77 | 13.77 | 13.77 | 0 | -0.09(-0.65%) |