Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 22.98 | 23.50 | 22.62 | 23.17 | 0 | +0.25(+1.09%) |
Jul 30, 2013 | 22.62 | 23.00 | 22.62 | 22.92 | 0 | +0.34(+1.51%) |
Jul 29, 2013 | 22.77 | 22.86 | 22.48 | 22.58 | 0 | -0.35(-1.53%) |
Jul 26, 2013 | 22.88 | 23.16 | 22.69 | 22.93 | 0 | -0.06(-0.26%) |
Jul 25, 2013 | 22.63 | 23.09 | 22.57 | 22.99 | 0 | +0.34(+1.50%) |
Jul 24, 2013 | 22.65 | 22.70 | 22.55 | 22.65 | 0 | +0.05(+0.22%) |
Jul 23, 2013 | 22.52 | 22.70 | 22.46 | 22.60 | 0 | +0.11(+0.49%) |
Jul 22, 2013 | 22.39 | 22.60 | 22.33 | 22.49 | 0 | +0.16(+0.72%) |
Jul 19, 2013 | 22.10 | 22.43 | 21.95 | 22.33 | 0 | +0.17(+0.77%) |
Jul 18, 2013 | 22.02 | 22.20 | 21.86 | 22.16 | 0 | +0.23(+1.05%) |
Jul 17, 2013 | 21.57 | 22.00 | 21.36 | 21.93 | 340,020 | +0.45(+2.09%) |
Jul 16, 2013 | 21.25 | 21.50 | 21.00 | 21.48 | 0 | +0.23(+1.08%) |
Jul 15, 2013 | 21.06 | 21.33 | 20.95 | 21.25 | 0 | +0.23(+1.09%) |
Jul 12, 2013 | 20.95 | 21.17 | 20.87 | 21.02 | 0 | +0.03(+0.14%) |
Jul 11, 2013 | 21.38 | 21.38 | 20.89 | 20.99 | 0 | -0.07(-0.33%) |
Jul 10, 2013 | 21.20 | 21.33 | 20.92 | 21.06 | 0 | -0.10(-0.47%) |
Jul 09, 2013 | 20.93 | 21.46 | 20.86 | 21.16 | 0 | +0.30(+1.44%) |
Jul 08, 2013 | 20.41 | 20.86 | 20.35 | 20.86 | 0 | +0.48(+2.36%) |
Jul 05, 2013 | 19.85 | 20.38 | 19.64 | 20.38 | 0 | +0.78(+3.98%) |
Jul 03, 2013 | 19.59 | 19.91 | 19.51 | 19.60 | 0 | -0.40(-2.00%) |
Jul 02, 2013 | 20.03 | 20.19 | 19.84 | 20.00 | 0 | -0.05(-0.25%) |
Jul 01, 2013 | 19.70 | 20.23 | 19.70 | 20.05 | 0 | +0.41(+2.09%) |
Jun 28, 2013 | 19.71 | 19.84 | 19.44 | 19.64 | 879,931 | -0.18(-0.91%) |
Jun 27, 2013 | 19.70 | 20.11 | 19.66 | 19.82 | 0 | +0.19(+0.97%) |
Jun 26, 2013 | 20.64 | 20.95 | 19.51 | 19.63 | 0 | -0.49(-2.44%) |
Jun 25, 2013 | 20.00 | 20.34 | 19.68 | 20.12 | 0 | +0.37(+1.87%) |
Jun 24, 2013 | 19.46 | 19.87 | 19.24 | 19.75 | 0 | +0.14(+0.71%) |
Jun 21, 2013 | 19.75 | 19.92 | 19.41 | 19.61 | 585,891 | +0.02(+0.10%) |
Jun 20, 2013 | 19.88 | 19.88 | 19.33 | 19.59 | 0 | -0.52(-2.59%) |
Jun 19, 2013 | 20.69 | 20.69 | 20.05 | 20.11 | 0 | -0.57(-2.76%) |
Jun 18, 2013 | 20.32 | 20.81 | 20.23 | 20.68 | 0 | +0.53(+2.63%) |
Jun 17, 2013 | 19.54 | 20.20 | 19.49 | 20.15 | 0 | +0.92(+4.78%) |
Jun 14, 2013 | 18.83 | 19.30 | 18.81 | 19.23 | 0 | +0.42(+2.23%) |
Jun 13, 2013 | 18.56 | 18.85 | 18.40 | 18.81 | 243,114 | +0.16(+0.86%) |
Jun 12, 2013 | 18.59 | 18.94 | 18.47 | 18.65 | 375,055 | +0.14(+0.76%) |
Jun 11, 2013 | 18.51 | 18.67 | 18.17 | 18.51 | 0 | -0.18(-0.96%) |
Jun 10, 2013 | 18.37 | 18.70 | 18.28 | 18.69 | 0 | +0.35(+1.91%) |
Jun 07, 2013 | 18.52 | 18.52 | 18.26 | 18.34 | 0 | -0.05(-0.27%) |
Jun 06, 2013 | 18.21 | 18.39 | 18.08 | 18.39 | 193,060 | +0.16(+0.88%) |
Jun 05, 2013 | 18.30 | 18.36 | 18.04 | 18.23 | 0 | -0.14(-0.76%) |
Jun 04, 2013 | 18.26 | 18.65 | 18.09 | 18.37 | 0 | +0.18(+0.99%) |
Jun 03, 2013 | 18.14 | 18.38 | 17.77 | 18.19 | 378,146 | -0.02(-0.11%) |
May 31, 2013 | 17.89 | 18.24 | 17.81 | 18.21 | 364,245 | +0.18(+1.00%) |
May 30, 2013 | 17.78 | 18.07 | 17.78 | 18.03 | 221,567 | +0.31(+1.75%) |
May 29, 2013 | 17.66 | 17.83 | 17.54 | 17.72 | 230,701 | -0.09(-0.51%) |
May 28, 2013 | 17.88 | 18.07 | 17.64 | 17.81 | 211,726 | +0.21(+1.19%) |
May 24, 2013 | 17.51 | 17.75 | 17.32 | 17.60 | 0 | +0.02(+0.11%) |
May 23, 2013 | 17.48 | 17.77 | 17.13 | 17.58 | 0 | -0.22(-1.24%) |
May 22, 2013 | 18.12 | 18.81 | 17.72 | 17.80 | 0 | -0.24(-1.33%) |
May 21, 2013 | 17.39 | 18.17 | 17.32 | 18.04 | 0 | +0.99(+5.81%) |
May 20, 2013 | 17.18 | 17.32 | 17.03 | 17.05 | 0 | -0.24(-1.39%) |
May 17, 2013 | 17.16 | 17.40 | 17.07 | 17.29 | 0 | +0.17(+0.99%) |
May 16, 2013 | 17.31 | 17.33 | 17.10 | 17.12 | 354,390 | -0.24(-1.38%) |
May 15, 2013 | 16.95 | 17.39 | 16.90 | 17.36 | 0 | +1.08(+6.63%) |
May 13, 2013 | 16.72 | 16.80 | 16.24 | 16.28 | 0 | -0.53(-3.15%) |
May 10, 2013 | 16.55 | 16.84 | 16.43 | 16.81 | 0 | +0.24(+1.45%) |
May 09, 2013 | 16.80 | 16.80 | 16.50 | 16.57 | 0 | -0.31(-1.84%) |
May 08, 2013 | 16.97 | 17.05 | 16.75 | 16.88 | 0 | -0.10(-0.59%) |
May 07, 2013 | 17.15 | 17.23 | 16.68 | 16.98 | 0 | -0.17(-0.99%) |
May 06, 2013 | 16.65 | 17.26 | 16.65 | 17.15 | 0 | +0.50(+3.00%) |
May 03, 2013 | 17.43 | 17.27 | 16.32 | 16.65 | 0 | -0.62(-3.59%) |
May 02, 2013 | 17.66 | 18.11 | 17.16 | 17.27 | 0 | -0.29(-1.65%) |