Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 35.00 | 35.15 | 33.64 | 34.01 | 0 | -0.89(-2.55%) |
Jul 30, 2013 | 34.40 | 35.57 | 34.19 | 34.90 | 0 | +0.80(+2.35%) |
Jul 29, 2013 | 34.00 | 34.82 | 33.50 | 34.10 | 0 | -0.30(-0.87%) |
Jul 26, 2013 | 32.85 | 34.65 | 32.36 | 34.40 | 0 | +1.16(+3.49%) |
Jul 25, 2013 | 33.44 | 33.92 | 33.01 | 33.24 | 0 | -0.20(-0.60%) |
Jul 24, 2013 | 33.46 | 34.39 | 32.66 | 33.44 | 0 | +0.39(+1.18%) |
Jul 23, 2013 | 33.71 | 33.71 | 32.80 | 33.05 | 0 | -0.37(-1.11%) |
Jul 22, 2013 | 32.55 | 34.33 | 32.32 | 33.42 | 0 | +0.65(+1.98%) |
Jul 19, 2013 | 34.76 | 35.50 | 32.31 | 32.77 | 0 | -2.20(-6.29%) |
Jul 18, 2013 | 34.00 | 35.60 | 31.62 | 34.97 | 2,627,479 | +6.40(+22.40%) |
Jul 17, 2013 | 28.20 | 29.00 | 28.00 | 28.57 | 267,027 | +0.35(+1.24%) |
Jul 16, 2013 | 29.72 | 29.96 | 28.11 | 28.22 | 446,492 | -1.85(-6.15%) |
Jul 15, 2013 | 29.04 | 30.28 | 28.84 | 30.07 | 441,839 | +1.29(+4.48%) |
Jul 12, 2013 | 29.19 | 29.88 | 28.60 | 28.78 | 0 | -0.04(-0.14%) |
Jul 11, 2013 | 28.04 | 29.03 | 27.93 | 28.82 | 0 | +1.21(+4.38%) |
Jul 10, 2013 | 27.48 | 28.28 | 26.78 | 27.61 | 0 | +0.27(+0.99%) |
Jul 09, 2013 | 27.10 | 28.14 | 26.78 | 27.34 | 0 | +0.56(+2.09%) |
Jul 08, 2013 | 25.65 | 26.92 | 25.16 | 26.78 | 0 | +1.13(+4.41%) |
Jul 05, 2013 | 26.49 | 26.49 | 25.26 | 25.65 | 0 | -0.50(-1.91%) |
Jul 03, 2013 | 28.00 | 28.69 | 25.75 | 26.15 | 0 | -3.70(-12.40%) |
Jul 02, 2013 | 30.06 | 30.81 | 29.74 | 29.85 | 0 | -0.11(-0.37%) |
Jul 01, 2013 | 28.52 | 30.61 | 28.52 | 29.96 | 0 | +1.76(+6.24%) |
Jun 28, 2013 | 28.00 | 28.49 | 27.67 | 28.20 | 562,024 | +0.22(+0.79%) |
Jun 27, 2013 | 27.00 | 28.30 | 26.73 | 27.98 | 0 | +1.23(+4.60%) |
Jun 26, 2013 | 26.97 | 27.32 | 26.70 | 26.75 | 0 | -0.02(-0.07%) |
Jun 25, 2013 | 25.64 | 26.82 | 25.64 | 26.77 | 0 | +1.33(+5.23%) |
Jun 24, 2013 | 25.54 | 25.64 | 24.81 | 25.44 | 0 | -0.45(-1.74%) |
Jun 21, 2013 | 26.52 | 26.85 | 25.38 | 25.89 | 303,128 | -0.65(-2.45%) |
Jun 20, 2013 | 26.80 | 27.00 | 26.03 | 26.54 | 0 | -0.37(-1.37%) |
Jun 19, 2013 | 27.65 | 27.89 | 26.71 | 26.91 | 0 | -0.65(-2.36%) |
Jun 18, 2013 | 27.00 | 27.65 | 26.38 | 27.56 | 0 | +0.62(+2.30%) |
Jun 17, 2013 | 27.00 | 27.55 | 26.75 | 26.94 | 0 | +0.01(+0.04%) |
Jun 14, 2013 | 27.00 | 27.06 | 26.35 | 26.93 | 0 | -0.06(-0.22%) |
Jun 13, 2013 | 26.85 | 27.75 | 26.60 | 26.99 | 271,770 | +0.04(+0.15%) |
Jun 12, 2013 | 27.00 | 27.50 | 26.56 | 26.95 | 186,091 | +0.05(+0.19%) |
Jun 11, 2013 | 26.74 | 27.17 | 26.21 | 26.90 | 193,002 | -0.10(-0.37%) |
Jun 10, 2013 | 27.38 | 27.38 | 25.71 | 27.00 | 0 | -0.05(-0.18%) |
Jun 07, 2013 | 27.00 | 28.37 | 26.73 | 27.05 | 0 | +0.12(+0.45%) |
Jun 06, 2013 | 26.50 | 27.07 | 26.19 | 26.93 | 176,101 | +0.22(+0.82%) |
Jun 05, 2013 | 26.91 | 26.97 | 26.01 | 26.71 | 0 | -0.21(-0.78%) |
Jun 04, 2013 | 25.95 | 27.00 | 25.47 | 26.92 | 0 | +0.79(+3.02%) |
Jun 03, 2013 | 25.92 | 26.17 | 24.51 | 26.13 | 340,008 | +0.21(+0.81%) |
May 31, 2013 | 25.00 | 26.48 | 24.50 | 25.92 | 389,912 | +0.89(+3.56%) |
May 30, 2013 | 26.74 | 27.45 | 24.60 | 25.03 | 748,339 | -1.70(-6.36%) |
May 29, 2013 | 26.83 | 27.09 | 26.16 | 26.73 | 290,159 | -0.16(-0.60%) |
May 28, 2013 | 25.85 | 27.14 | 25.85 | 26.89 | 467,039 | +1.41(+5.53%) |
May 24, 2013 | 25.33 | 25.79 | 24.70 | 25.48 | 0 | +0.04(+0.16%) |
May 23, 2013 | 24.59 | 25.73 | 23.56 | 25.44 | 0 | +0.44(+1.76%) |
May 22, 2013 | 25.87 | 26.25 | 24.60 | 25.00 | 0 | -0.66(-2.57%) |
May 21, 2013 | 26.38 | 26.54 | 25.52 | 25.66 | 0 | -0.72(-2.73%) |
May 20, 2013 | 24.95 | 26.50 | 24.52 | 26.38 | 0 | +1.38(+5.52%) |
May 17, 2013 | 25.24 | 25.50 | 24.87 | 25.00 | 0 | -0.20(-0.79%) |
May 16, 2013 | 25.13 | 25.48 | 24.38 | 25.20 | 396,941 | -0.09(-0.36%) |
May 15, 2013 | 26.71 | 26.97 | 25.15 | 25.29 | 441,751 | -0.99(-3.77%) |
May 13, 2013 | 25.58 | 27.00 | 25.13 | 26.28 | 0 | +0.78(+3.06%) |
May 10, 2013 | 25.49 | 25.88 | 24.80 | 25.50 | 0 | +0.02(+0.08%) |
May 09, 2013 | 25.87 | 26.38 | 25.00 | 25.48 | 0 | +0.03(+0.12%) |
May 08, 2013 | 24.40 | 25.95 | 24.20 | 25.45 | 0 | +1.12(+4.60%) |
May 07, 2013 | 25.03 | 26.38 | 24.15 | 24.33 | 987,808 | -0.63(-2.52%) |
May 06, 2013 | 22.61 | 24.99 | 22.60 | 24.96 | 0 | +2.30(+10.15%) |
May 03, 2013 | 23.28 | 23.74 | 22.08 | 22.66 | 0 | -0.35(-1.52%) |
May 02, 2013 | 21.70 | 23.60 | 21.70 | 23.01 | 0 | +1.31(+6.04%) |