Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 21.58 | 21.99 | 21.48 | 21.60 | 0 | +0.04(+0.19%) |
Jul 30, 2013 | 21.78 | 21.78 | 21.46 | 21.56 | 0 | -0.04(-0.19%) |
Jul 29, 2013 | 21.62 | 21.73 | 21.44 | 21.60 | 0 | +0.07(+0.33%) |
Jul 26, 2013 | 21.49 | 21.57 | 21.23 | 21.53 | 0 | -0.07(-0.32%) |
Jul 25, 2013 | 21.45 | 22.03 | 21.35 | 21.60 | 0 | +0.22(+1.03%) |
Jul 24, 2013 | 21.60 | 21.60 | 21.36 | 21.38 | 0 | -0.12(-0.56%) |
Jul 23, 2013 | 21.29 | 21.61 | 21.11 | 21.50 | 0 | +0.42(+1.99%) |
Jul 22, 2013 | 21.64 | 22.28 | 21.06 | 21.08 | 0 | -0.49(-2.27%) |
Jul 19, 2013 | 20.33 | 21.61 | 20.33 | 21.57 | 0 | +1.17(+5.74%) |
Jul 18, 2013 | 20.20 | 20.75 | 20.20 | 20.40 | 0 | +0.23(+1.14%) |
Jul 17, 2013 | 20.33 | 20.45 | 20.06 | 20.17 | 53,872 | -0.16(-0.79%) |
Jul 16, 2013 | 20.43 | 20.59 | 20.14 | 20.33 | 0 | -0.01(-0.05%) |
Jul 15, 2013 | 20.20 | 20.34 | 19.87 | 20.34 | 0 | +0.21(+1.04%) |
Jul 12, 2013 | 20.30 | 20.39 | 19.96 | 20.13 | 0 | -0.13(-0.64%) |
Jul 11, 2013 | 19.80 | 20.28 | 19.80 | 20.26 | 0 | +0.55(+2.79%) |
Jul 10, 2013 | 19.67 | 19.97 | 19.50 | 19.71 | 0 | +0.08(+0.41%) |
Jul 09, 2013 | 19.25 | 19.66 | 18.86 | 19.63 | 0 | +0.38(+1.97%) |
Jul 08, 2013 | 19.53 | 19.53 | 19.05 | 19.25 | 0 | -0.10(-0.52%) |
Jul 05, 2013 | 19.66 | 19.66 | 19.17 | 19.35 | 0 | -0.01(-0.05%) |
Jul 03, 2013 | 19.07 | 19.52 | 18.91 | 19.36 | 0 | +0.31(+1.63%) |
Jul 02, 2013 | 19.09 | 19.15 | 18.87 | 19.05 | 0 | -0.01(-0.05%) |
Jul 01, 2013 | 19.48 | 19.48 | 19.01 | 19.06 | 0 | -0.39(-2.01%) |
Jun 28, 2013 | 19.34 | 19.62 | 19.29 | 19.45 | 516,012 | +0.30(+1.57%) |
Jun 26, 2013 | 19.57 | 19.57 | 19.02 | 19.15 | 0 | -0.21(-1.08%) |
Jun 25, 2013 | 20.00 | 20.00 | 19.32 | 19.36 | 0 | -0.40(-2.02%) |
Jun 24, 2013 | 19.98 | 20.08 | 19.46 | 19.76 | 0 | -0.38(-1.89%) |
Jun 21, 2013 | 19.64 | 20.28 | 19.64 | 20.14 | 216,407 | +0.58(+2.97%) |
Jun 20, 2013 | 19.47 | 20.11 | 19.31 | 19.56 | 0 | -0.19(-0.96%) |
Jun 19, 2013 | 20.29 | 20.29 | 19.54 | 19.75 | 0 | -0.48(-2.37%) |
Jun 18, 2013 | 20.15 | 20.31 | 19.98 | 20.23 | 0 | +0.18(+0.90%) |
Jun 17, 2013 | 20.23 | 20.23 | 19.90 | 20.05 | 0 | +0.05(+0.25%) |
Jun 14, 2013 | 20.40 | 20.40 | 19.82 | 20.00 | 0 | -0.33(-1.62%) |
Jun 13, 2013 | 20.10 | 20.44 | 19.83 | 20.33 | 74,836 | +0.30(+1.50%) |
Jun 12, 2013 | 20.09 | 20.09 | 19.80 | 20.03 | 350,580 | +0.20(+1.01%) |
Jun 11, 2013 | 19.93 | 20.23 | 19.77 | 19.83 | 0 | -0.25(-1.25%) |
Jun 10, 2013 | 20.23 | 20.39 | 19.91 | 20.08 | 0 | +0.05(+0.25%) |
Jun 07, 2013 | 20.07 | 20.07 | 19.82 | 20.03 | 0 | +0.02(+0.10%) |
Jun 06, 2013 | 20.01 | 20.08 | 19.76 | 20.01 | 257,804 | +0.06(+0.30%) |
Jun 05, 2013 | 19.87 | 20.13 | 19.85 | 19.95 | 0 | +0.08(+0.40%) |
Jun 04, 2013 | 20.19 | 20.29 | 19.56 | 19.87 | 0 | -0.23(-1.14%) |
Jun 03, 2013 | 19.79 | 20.25 | 19.73 | 20.10 | 192,256 | -0.14(-0.69%) |
May 31, 2013 | 20.53 | 20.69 | 20.23 | 20.24 | 96,787 | -0.38(-1.84%) |
May 30, 2013 | 20.28 | 20.63 | 20.10 | 20.62 | 88,456 | +0.41(+2.03%) |
May 29, 2013 | 20.33 | 20.35 | 20.10 | 20.21 | 75,362 | -0.24(-1.17%) |
May 28, 2013 | 20.61 | 21.00 | 20.29 | 20.45 | 200,895 | +0.29(+1.44%) |
May 24, 2013 | 20.17 | 20.28 | 20.04 | 20.16 | 0 | -0.09(-0.44%) |
May 23, 2013 | 20.09 | 20.36 | 19.91 | 20.25 | 0 | -0.02(-0.10%) |
May 22, 2013 | 20.55 | 20.78 | 20.14 | 20.27 | 0 | -0.20(-0.98%) |
May 21, 2013 | 20.75 | 20.81 | 20.45 | 20.47 | 0 | -0.22(-1.06%) |
May 20, 2013 | 20.67 | 20.80 | 20.46 | 20.69 | 0 | +0.01(+0.05%) |
May 17, 2013 | 20.72 | 20.82 | 20.60 | 20.68 | 0 | +0.13(+0.63%) |
May 16, 2013 | 20.53 | 20.67 | 20.42 | 20.55 | 179,237 | -0.08(-0.39%) |
May 15, 2013 | 20.54 | 20.87 | 20.37 | 20.63 | 0 | -0.06(-0.29%) |
May 13, 2013 | 20.95 | 21.00 | 20.42 | 20.69 | 0 | -0.20(-0.96%) |
May 10, 2013 | 20.76 | 21.00 | 20.45 | 20.89 | 0 | +0.09(+0.43%) |
May 09, 2013 | 22.47 | 22.47 | 20.27 | 20.80 | 0 | -1.95(-8.57%) |
May 08, 2013 | 23.32 | 23.32 | 22.65 | 22.75 | 0 | -0.57(-2.44%) |
May 07, 2013 | 23.47 | 23.53 | 22.98 | 23.32 | 0 | -0.04(-0.17%) |
May 06, 2013 | 23.60 | 23.60 | 23.24 | 23.36 | 0 | -0.19(-0.81%) |
May 03, 2013 | 23.63 | 23.80 | 23.41 | 23.55 | 0 | +0.28(+1.20%) |
May 02, 2013 | 22.63 | 23.43 | 22.58 | 23.27 | 0 | +0.81(+3.61%) |