Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 21.16 | 21.32 | 20.99 | 21.04 | 0 | -0.14(-0.66%) |
Jul 30, 2013 | 21.26 | 21.33 | 21.00 | 21.18 | 0 | +0.02(+0.09%) |
Jul 29, 2013 | 21.25 | 21.39 | 21.00 | 21.16 | 0 | -0.10(-0.47%) |
Jul 26, 2013 | 21.84 | 21.85 | 21.23 | 21.26 | 0 | -0.54(-2.48%) |
Jul 25, 2013 | 21.69 | 22.48 | 21.29 | 21.80 | 0 | +0.07(+0.32%) |
Jul 24, 2013 | 21.54 | 21.85 | 20.98 | 21.73 | 0 | +0.22(+1.02%) |
Jul 23, 2013 | 22.24 | 22.24 | 21.40 | 21.51 | 0 | -1.39(-6.07%) |
Jul 22, 2013 | 22.87 | 23.06 | 22.54 | 22.90 | 0 | -0.06(-0.26%) |
Jul 19, 2013 | 22.61 | 23.34 | 22.56 | 22.96 | 0 | +0.32(+1.41%) |
Jul 18, 2013 | 22.18 | 22.67 | 22.16 | 22.64 | 0 | +0.44(+1.98%) |
Jul 17, 2013 | 21.42 | 22.24 | 21.28 | 22.20 | 154,237 | +0.92(+4.32%) |
Jul 16, 2013 | 22.40 | 22.47 | 20.80 | 21.28 | 0 | -1.31(-5.80%) |
Jul 15, 2013 | 21.84 | 22.60 | 21.84 | 22.59 | 0 | +0.83(+3.81%) |
Jul 12, 2013 | 21.99 | 22.27 | 21.44 | 21.76 | 0 | -0.21(-0.96%) |
Jul 11, 2013 | 22.18 | 22.35 | 21.86 | 21.97 | 0 | -0.02(-0.09%) |
Jul 10, 2013 | 22.13 | 22.23 | 21.44 | 21.99 | 0 | -0.10(-0.45%) |
Jul 09, 2013 | 22.28 | 22.77 | 22.05 | 22.09 | 0 | -0.05(-0.23%) |
Jul 08, 2013 | 22.47 | 23.22 | 22.07 | 22.14 | 0 | -0.21(-0.94%) |
Jul 05, 2013 | 21.62 | 22.39 | 21.41 | 22.35 | 0 | +0.89(+4.15%) |
Jul 03, 2013 | 21.63 | 22.09 | 21.26 | 21.46 | 0 | -0.23(-1.06%) |
Jul 02, 2013 | 20.93 | 21.73 | 20.93 | 21.69 | 0 | +0.69(+3.29%) |
Jul 01, 2013 | 21.40 | 21.68 | 20.50 | 21.00 | 0 | -0.41(-1.91%) |
Jun 28, 2013 | 21.59 | 21.73 | 21.05 | 21.41 | 730,499 | +0.20(+0.94%) |
Jun 26, 2013 | 20.60 | 21.30 | 20.19 | 21.21 | 0 | +0.73(+3.56%) |
Jun 25, 2013 | 20.20 | 20.59 | 19.58 | 20.48 | 0 | +0.30(+1.49%) |
Jun 24, 2013 | 20.18 | 20.31 | 19.60 | 20.18 | 0 | -0.10(-0.49%) |
Jun 21, 2013 | 20.12 | 20.69 | 19.92 | 20.28 | 130,647 | +0.20(+1.00%) |
Jun 20, 2013 | 20.36 | 20.52 | 19.53 | 20.08 | 0 | -0.58(-2.81%) |
Jun 19, 2013 | 20.80 | 20.98 | 20.16 | 20.66 | 0 | -0.08(-0.39%) |
Jun 18, 2013 | 20.43 | 21.28 | 20.37 | 20.74 | 0 | +0.28(+1.37%) |
Jun 17, 2013 | 20.00 | 20.66 | 19.90 | 20.46 | 0 | +0.59(+2.97%) |
Jun 14, 2013 | 20.00 | 20.13 | 19.82 | 19.87 | 0 | -0.11(-0.55%) |
Jun 13, 2013 | 19.50 | 20.22 | 19.50 | 19.98 | 72,231 | +0.38(+1.94%) |
Jun 12, 2013 | 19.86 | 20.17 | 19.53 | 19.60 | 75,556 | -0.17(-0.86%) |
Jun 11, 2013 | 19.75 | 19.92 | 19.25 | 19.77 | 47,989 | -0.18(-0.90%) |
Jun 10, 2013 | 20.53 | 20.53 | 19.91 | 19.95 | 0 | -0.56(-2.73%) |
Jun 07, 2013 | 20.04 | 20.56 | 19.78 | 20.51 | 0 | +0.51(+2.55%) |
Jun 06, 2013 | 19.11 | 20.17 | 18.63 | 20.00 | 376,208 | +0.84(+4.38%) |
Jun 05, 2013 | 19.46 | 19.59 | 18.76 | 19.16 | 0 | -0.12(-0.62%) |
Jun 04, 2013 | 18.82 | 19.47 | 18.82 | 19.28 | 0 | +0.43(+2.28%) |
Jun 03, 2013 | 18.58 | 18.92 | 18.04 | 18.85 | 147,510 | +0.26(+1.40%) |
May 31, 2013 | 18.84 | 19.23 | 18.43 | 18.59 | 129,298 | -0.29(-1.54%) |
May 30, 2013 | 19.14 | 19.19 | 18.37 | 18.88 | 103,320 | -0.26(-1.36%) |
May 29, 2013 | 19.08 | 19.30 | 18.75 | 19.14 | 99,172 | +0.14(+0.74%) |
May 28, 2013 | 18.99 | 19.08 | 18.48 | 19.00 | 38,894 | +0.21(+1.12%) |
May 24, 2013 | 18.52 | 19.00 | 18.50 | 18.79 | 0 | +0.29(+1.57%) |
May 23, 2013 | 18.50 | 18.70 | 18.27 | 18.50 | 0 | +0.00(+0.00%) |
May 22, 2013 | 18.26 | 18.64 | 18.22 | 18.50 | 0 | +0.23(+1.26%) |
May 21, 2013 | 18.53 | 18.53 | 18.21 | 18.27 | 0 | -0.34(-1.83%) |
May 20, 2013 | 18.10 | 18.67 | 18.09 | 18.61 | 0 | +0.49(+2.70%) |
May 17, 2013 | 18.50 | 18.90 | 18.01 | 18.12 | 0 | -0.37(-2.00%) |
May 16, 2013 | 18.65 | 18.83 | 18.34 | 18.49 | 33,330 | -0.26(-1.39%) |
May 15, 2013 | 19.23 | 19.23 | 18.51 | 18.75 | 0 | +0.61(+3.36%) |
May 13, 2013 | 18.03 | 18.33 | 17.68 | 18.14 | 102,855 | +0.12(+0.67%) |
May 10, 2013 | 17.92 | 18.05 | 17.31 | 18.02 | 0 | +0.00(+0.00%) |
May 09, 2013 | 17.66 | 18.04 | 17.51 | 18.02 | 0 | +0.29(+1.64%) |
May 08, 2013 | 18.19 | 18.23 | 16.30 | 17.73 | 0 | -0.50(-2.74%) |
May 07, 2013 | 18.67 | 18.75 | 18.13 | 18.23 | 0 | -0.40(-2.15%) |
May 06, 2013 | 18.32 | 19.08 | 18.12 | 18.63 | 0 | +0.22(+1.20%) |
May 03, 2013 | 18.29 | 18.86 | 17.94 | 18.41 | 0 | +0.47(+2.62%) |
May 02, 2013 | 18.10 | 18.69 | 17.50 | 17.94 | 0 | +0.77(+4.48%) |