Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 21.05 | 21.48 | 20.72 | 21.36 | 0 | +0.41(+1.98%) |
Jul 30, 2013 | 22.57 | 22.62 | 20.56 | 20.95 | 0 | +0.24(+1.14%) |
Jul 29, 2013 | 20.88 | 21.20 | 20.68 | 20.71 | 743,801 | -0.29(-1.36%) |
Jul 26, 2013 | 20.93 | 21.20 | 20.80 | 20.99 | 0 | -0.20(-0.93%) |
Jul 25, 2013 | 21.31 | 21.55 | 21.06 | 21.19 | 0 | -0.22(-1.01%) |
Jul 24, 2013 | 21.74 | 21.74 | 21.31 | 21.41 | 0 | -0.28(-1.27%) |
Jul 23, 2013 | 21.66 | 21.74 | 21.45 | 21.68 | 0 | +0.10(+0.46%) |
Jul 22, 2013 | 21.67 | 21.84 | 21.50 | 21.59 | 0 | -0.10(-0.45%) |
Jul 19, 2013 | 21.65 | 21.89 | 21.56 | 21.68 | 0 | -0.08(-0.36%) |
Jul 18, 2013 | 21.76 | 21.89 | 21.48 | 21.76 | 0 | +0.07(+0.32%) |
Jul 17, 2013 | 21.76 | 22.09 | 21.60 | 21.69 | 285,678 | +0.01(+0.05%) |
Jul 16, 2013 | 21.12 | 21.86 | 20.74 | 21.68 | 0 | +0.29(+1.34%) |
Jul 15, 2013 | 21.84 | 22.03 | 21.20 | 21.40 | 0 | -0.36(-1.68%) |
Jul 12, 2013 | 21.37 | 21.84 | 21.34 | 21.76 | 0 | +0.46(+2.18%) |
Jul 11, 2013 | 20.41 | 21.36 | 20.41 | 21.30 | 0 | +1.12(+5.57%) |
Jul 10, 2013 | 19.10 | 20.26 | 19.10 | 20.18 | 0 | +0.93(+4.82%) |
Jul 09, 2013 | 19.32 | 19.62 | 19.04 | 19.25 | 0 | +0.11(+0.57%) |
Jul 08, 2013 | 18.92 | 19.15 | 18.67 | 19.14 | 352,389 | +0.24(+1.25%) |
Jul 05, 2013 | 18.37 | 18.92 | 18.25 | 18.90 | 0 | +0.82(+4.53%) |
Jul 03, 2013 | 18.09 | 18.36 | 17.84 | 18.09 | 0 | -0.05(-0.27%) |
Jul 02, 2013 | 17.71 | 18.15 | 17.66 | 18.13 | 0 | +0.44(+2.51%) |
Jul 01, 2013 | 17.26 | 17.75 | 17.08 | 17.69 | 0 | +0.52(+3.04%) |
Jun 28, 2013 | 17.22 | 17.33 | 17.10 | 17.17 | 1,609,401 | -0.05(-0.29%) |
Jun 27, 2013 | 16.68 | 17.27 | 16.06 | 17.22 | 0 | +0.63(+3.80%) |
Jun 26, 2013 | 17.11 | 17.11 | 16.58 | 16.59 | 0 | -0.33(-1.92%) |
Jun 25, 2013 | 16.96 | 17.14 | 16.77 | 16.91 | 0 | +0.20(+1.18%) |
Jun 24, 2013 | 16.84 | 16.97 | 16.66 | 16.71 | 0 | -0.37(-2.19%) |
Jun 21, 2013 | 17.16 | 17.31 | 16.85 | 17.09 | 557,183 | +0.04(+0.23%) |
Jun 20, 2013 | 17.06 | 17.31 | 16.77 | 17.05 | 0 | -0.29(-1.65%) |
Jun 19, 2013 | 17.60 | 17.76 | 17.33 | 17.34 | 0 | -0.25(-1.40%) |
Jun 18, 2013 | 17.16 | 17.65 | 17.16 | 17.58 | 0 | +0.49(+2.89%) |
Jun 17, 2013 | 17.32 | 17.57 | 16.96 | 17.09 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 17.74 | 17.76 | 16.85 | 17.09 | 0 | -0.67(-3.78%) |
Jun 13, 2013 | 17.27 | 17.83 | 17.10 | 17.76 | 140,588 | +0.45(+2.62%) |
Jun 12, 2013 | 17.84 | 18.06 | 17.29 | 17.31 | 135,933 | -0.38(-2.17%) |
Jun 11, 2013 | 17.94 | 18.18 | 17.54 | 17.69 | 265,577 | -0.37(-2.07%) |
Jun 10, 2013 | 17.95 | 18.17 | 17.69 | 18.07 | 0 | +0.20(+1.10%) |
Jun 07, 2013 | 17.57 | 17.93 | 17.57 | 17.87 | 0 | +0.53(+3.07%) |
Jun 06, 2013 | 17.33 | 17.37 | 16.86 | 17.34 | 212,194 | +0.07(+0.40%) |
Jun 05, 2013 | 17.87 | 17.89 | 17.26 | 17.27 | 0 | -0.69(-3.84%) |
Jun 04, 2013 | 17.92 | 18.23 | 17.82 | 17.96 | 0 | +0.03(+0.17%) |
Jun 03, 2013 | 18.13 | 18.19 | 17.56 | 17.93 | 412,637 | -0.19(-1.03%) |
May 31, 2013 | 18.41 | 18.52 | 18.11 | 18.11 | 293,718 | -0.44(-2.39%) |
May 30, 2013 | 18.29 | 18.71 | 18.29 | 18.56 | 216,650 | +0.29(+1.57%) |
May 29, 2013 | 18.20 | 18.52 | 18.08 | 18.27 | 185,600 | -0.12(-0.64%) |
May 28, 2013 | 18.07 | 18.59 | 18.06 | 18.39 | 227,171 | +0.55(+3.10%) |
May 24, 2013 | 17.71 | 17.93 | 17.50 | 17.84 | 0 | -0.06(-0.33%) |
May 23, 2013 | 17.99 | 18.25 | 17.81 | 17.90 | 0 | -0.34(-1.84%) |
May 22, 2013 | 18.68 | 19.23 | 18.05 | 18.23 | 0 | -0.43(-2.32%) |
May 21, 2013 | 18.58 | 18.95 | 18.53 | 18.67 | 0 | +0.16(+0.85%) |
May 20, 2013 | 17.90 | 18.83 | 17.83 | 18.51 | 0 | +0.51(+2.85%) |
May 17, 2013 | 17.85 | 18.03 | 17.79 | 18.00 | 0 | +0.27(+1.50%) |
May 16, 2013 | 17.74 | 18.10 | 17.63 | 17.73 | 348,103 | -0.11(-0.61%) |
May 15, 2013 | 17.41 | 18.18 | 17.41 | 17.84 | 0 | +0.78(+4.57%) |
May 13, 2013 | 17.57 | 17.67 | 16.52 | 17.06 | 0 | -0.59(-3.35%) |
May 10, 2013 | 17.53 | 17.73 | 17.52 | 17.65 | 0 | +0.18(+1.02%) |
May 09, 2013 | 17.46 | 17.64 | 17.39 | 17.47 | 0 | -0.08(-0.45%) |
May 08, 2013 | 17.56 | 17.63 | 17.39 | 17.55 | 0 | -0.12(-0.67%) |
May 07, 2013 | 17.69 | 17.74 | 17.49 | 17.67 | 0 | +0.06(+0.34%) |
May 06, 2013 | 17.48 | 17.74 | 17.41 | 17.61 | 0 | +0.09(+0.51%) |
May 03, 2013 | 17.46 | 17.61 | 17.16 | 17.52 | 0 | +0.36(+2.13%) |
May 02, 2013 | 16.86 | 17.19 | 16.67 | 17.16 | 0 | +0.42(+2.53%) |