Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 21.87 | 22.03 | 21.54 | 21.63 | 0 | -0.07(-0.34%) |
Jul 30, 2013 | 21.49 | 21.78 | 21.29 | 21.70 | 0 | +0.42(+1.97%) |
Jul 29, 2013 | 21.21 | 21.44 | 20.75 | 21.28 | 0 | +0.09(+0.43%) |
Jul 26, 2013 | 22.06 | 22.52 | 20.80 | 21.19 | 0 | -1.04(-4.67%) |
Jul 25, 2013 | 21.54 | 22.78 | 21.43 | 22.23 | 0 | +0.63(+2.94%) |
Jul 24, 2013 | 21.12 | 21.75 | 21.06 | 21.59 | 0 | +0.56(+2.66%) |
Jul 23, 2013 | 20.49 | 21.12 | 20.27 | 21.03 | 128,912 | +0.72(+3.53%) |
Jul 22, 2013 | 20.15 | 20.59 | 20.14 | 20.32 | 0 | -0.21(-1.00%) |
Jul 19, 2013 | 20.20 | 20.61 | 19.95 | 20.52 | 0 | +0.20(+0.97%) |
Jul 18, 2013 | 20.42 | 20.54 | 20.23 | 20.33 | 0 | +0.02(+0.12%) |
Jul 17, 2013 | 20.50 | 20.58 | 20.20 | 20.30 | 49,248 | -0.15(-0.72%) |
Jul 16, 2013 | 20.32 | 20.58 | 20.21 | 20.45 | 0 | +0.09(+0.44%) |
Jul 15, 2013 | 19.96 | 20.36 | 19.88 | 20.36 | 0 | +0.47(+2.36%) |
Jul 12, 2013 | 19.14 | 19.91 | 19.12 | 19.89 | 0 | +0.69(+3.60%) |
Jul 11, 2013 | 19.91 | 19.91 | 18.96 | 19.20 | 0 | -0.58(-2.95%) |
Jul 10, 2013 | 19.59 | 19.92 | 19.59 | 19.78 | 0 | +0.12(+0.63%) |
Jul 09, 2013 | 20.68 | 20.52 | 19.54 | 19.66 | 0 | -0.86(-4.21%) |
Jul 08, 2013 | 20.37 | 20.62 | 20.30 | 20.52 | 0 | +0.21(+1.01%) |
Jul 05, 2013 | 20.27 | 20.37 | 20.10 | 20.32 | 0 | +0.67(+3.39%) |
Jul 03, 2013 | 19.50 | 19.81 | 19.34 | 19.65 | 0 | +0.27(+1.40%) |
Jul 02, 2013 | 18.90 | 19.51 | 18.65 | 19.38 | 0 | +0.49(+2.57%) |
Jul 01, 2013 | 18.42 | 19.09 | 18.35 | 18.89 | 0 | +0.47(+2.55%) |
Jun 28, 2013 | 18.57 | 18.65 | 18.23 | 18.42 | 260,769 | -0.16(-0.84%) |
Jun 27, 2013 | 18.29 | 18.66 | 18.06 | 18.58 | 0 | +0.30(+1.67%) |
Jun 26, 2013 | 17.98 | 18.32 | 17.49 | 18.28 | 0 | +0.38(+2.12%) |
Jun 25, 2013 | 17.98 | 18.22 | 17.73 | 17.90 | 0 | +0.05(+0.28%) |
Jun 24, 2013 | 17.89 | 18.00 | 17.81 | 17.85 | 0 | -0.14(-0.78%) |
Jun 21, 2013 | 18.14 | 18.14 | 17.78 | 17.99 | 115,608 | -0.09(-0.50%) |
Jun 20, 2013 | 18.70 | 18.70 | 18.00 | 18.08 | 0 | -0.90(-4.73%) |
Jun 19, 2013 | 18.98 | 19.10 | 18.85 | 18.98 | 0 | -0.02(-0.09%) |
Jun 18, 2013 | 18.44 | 19.07 | 18.41 | 18.99 | 59,105 | +0.63(+3.45%) |
Jun 17, 2013 | 18.30 | 18.76 | 18.14 | 18.36 | 0 | +0.21(+1.18%) |
Jun 14, 2013 | 18.51 | 18.62 | 18.05 | 18.14 | 0 | -0.35(-1.87%) |
Jun 13, 2013 | 18.44 | 18.53 | 18.12 | 18.49 | 55,279 | +0.11(+0.58%) |
Jun 12, 2013 | 18.68 | 18.92 | 18.22 | 18.38 | 65,110 | -0.35(-1.85%) |
Jun 11, 2013 | 18.70 | 19.06 | 18.62 | 18.73 | 58,800 | -0.13(-0.70%) |
Jun 10, 2013 | 18.84 | 19.11 | 18.69 | 18.86 | 0 | +0.13(+0.70%) |
Jun 07, 2013 | 18.72 | 18.77 | 18.53 | 18.73 | 0 | +0.16(+0.89%) |
Jun 06, 2013 | 18.56 | 18.78 | 18.23 | 18.56 | 57,784 | +0.06(+0.31%) |
Jun 05, 2013 | 18.52 | 18.89 | 18.29 | 18.51 | 0 | -0.01(-0.07%) |
Jun 04, 2013 | 18.59 | 18.60 | 18.21 | 18.52 | 0 | -0.10(-0.55%) |
Jun 03, 2013 | 18.52 | 18.72 | 18.20 | 18.62 | 128,396 | +0.09(+0.49%) |
May 31, 2013 | 18.55 | 18.66 | 18.46 | 18.53 | 55,080 | -0.16(-0.88%) |
May 30, 2013 | 18.58 | 18.75 | 18.44 | 18.70 | 29,755 | +0.18(+0.98%) |
May 29, 2013 | 18.69 | 18.86 | 18.28 | 18.51 | 94,210 | +0.14(+0.77%) |
May 28, 2013 | 18.33 | 18.61 | 18.29 | 18.37 | 115,456 | +0.30(+1.66%) |
May 24, 2013 | 17.79 | 18.20 | 17.79 | 18.07 | 0 | +0.16(+0.88%) |
May 23, 2013 | 17.74 | 18.00 | 17.64 | 17.92 | 0 | -0.04(-0.21%) |
May 22, 2013 | 18.48 | 18.64 | 17.88 | 17.95 | 0 | -0.48(-2.60%) |
May 21, 2013 | 18.58 | 18.69 | 18.34 | 18.43 | 0 | -0.19(-1.00%) |
May 20, 2013 | 18.32 | 18.70 | 18.12 | 18.62 | 0 | +0.31(+1.68%) |
May 17, 2013 | 18.36 | 18.50 | 18.13 | 18.31 | 0 | -0.09(-0.49%) |
May 16, 2013 | 18.13 | 18.43 | 18.13 | 18.40 | 144,612 | +0.19(+1.03%) |
May 15, 2013 | 18.09 | 18.31 | 17.83 | 18.22 | 0 | +0.39(+2.18%) |
May 13, 2013 | 17.80 | 17.89 | 17.58 | 17.83 | 0 | +0.10(+0.55%) |
May 10, 2013 | 17.81 | 17.93 | 17.59 | 17.73 | 0 | -0.01(-0.04%) |
May 09, 2013 | 17.72 | 17.86 | 17.60 | 17.74 | 85,252 | +0.04(+0.25%) |
May 08, 2013 | 17.50 | 17.70 | 17.43 | 17.69 | 0 | +0.19(+1.11%) |
May 07, 2013 | 17.40 | 17.50 | 17.32 | 17.50 | 0 | +0.17(+0.99%) |
May 06, 2013 | 17.20 | 17.35 | 17.15 | 17.32 | 0 | +0.08(+0.48%) |
May 03, 2013 | 17.27 | 17.32 | 17.03 | 17.24 | 0 | +0.21(+1.23%) |
May 02, 2013 | 17.02 | 17.26 | 16.95 | 17.03 | 0 | +0.04(+0.22%) |