Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 21.95 | 22.52 | 21.95 | 22.31 | 0 | +0.34(+1.53%) |
Jul 30, 2013 | 22.15 | 22.15 | 21.88 | 21.98 | 0 | +0.02(+0.11%) |
Jul 29, 2013 | 21.99 | 22.01 | 21.88 | 21.95 | 0 | -0.06(-0.25%) |
Jul 26, 2013 | 21.60 | 22.07 | 21.60 | 22.01 | 0 | +0.55(+2.57%) |
Jul 25, 2013 | 20.84 | 21.74 | 20.84 | 21.46 | 0 | +0.66(+3.19%) |
Jul 24, 2013 | 21.08 | 21.23 | 20.65 | 20.80 | 0 | -0.18(-0.84%) |
Jul 23, 2013 | 20.91 | 21.21 | 20.89 | 20.97 | 0 | +0.14(+0.65%) |
Jul 22, 2013 | 20.61 | 20.84 | 20.52 | 20.84 | 0 | +0.09(+0.42%) |
Jul 19, 2013 | 20.77 | 20.90 | 20.65 | 20.75 | 0 | -0.03(-0.15%) |
Jul 18, 2013 | 20.79 | 20.95 | 20.58 | 20.78 | 0 | +0.10(+0.50%) |
Jul 17, 2013 | 20.83 | 21.12 | 20.61 | 20.68 | 69,575 | -0.19(-0.92%) |
Jul 16, 2013 | 21.00 | 21.13 | 20.73 | 20.87 | 0 | -0.12(-0.57%) |
Jul 15, 2013 | 20.95 | 21.07 | 20.68 | 20.99 | 0 | +0.06(+0.31%) |
Jul 12, 2013 | 20.78 | 21.36 | 20.78 | 20.92 | 0 | +0.12(+0.58%) |
Jul 11, 2013 | 20.67 | 20.93 | 20.58 | 20.80 | 0 | +0.30(+1.44%) |
Jul 10, 2013 | 20.54 | 20.75 | 20.41 | 20.51 | 0 | -0.04(-0.19%) |
Jul 09, 2013 | 20.58 | 20.87 | 20.45 | 20.55 | 0 | +0.01(+0.04%) |
Jul 08, 2013 | 20.18 | 20.60 | 20.18 | 20.54 | 0 | +0.41(+2.02%) |
Jul 05, 2013 | 19.75 | 20.18 | 19.54 | 20.13 | 0 | +0.61(+3.11%) |
Jul 03, 2013 | 19.47 | 19.53 | 19.30 | 19.53 | 0 | +0.04(+0.20%) |
Jul 02, 2013 | 19.51 | 19.67 | 19.25 | 19.49 | 0 | +0.09(+0.45%) |
Jul 01, 2013 | 19.23 | 19.53 | 19.13 | 19.40 | 0 | +0.30(+1.59%) |
Jun 28, 2013 | 18.81 | 19.15 | 18.81 | 19.10 | 294,025 | +0.10(+0.50%) |
Jun 27, 2013 | 18.75 | 19.15 | 18.52 | 19.00 | 0 | +0.40(+2.14%) |
Jun 26, 2013 | 18.52 | 18.75 | 18.47 | 18.60 | 0 | +0.18(+1.00%) |
Jun 25, 2013 | 18.21 | 18.43 | 18.17 | 18.42 | 0 | +0.30(+1.63%) |
Jun 24, 2013 | 18.07 | 18.16 | 18.00 | 18.12 | 0 | -0.03(-0.18%) |
Jun 21, 2013 | 18.22 | 18.67 | 18.07 | 18.16 | 84,123 | -0.06(-0.31%) |
Jun 20, 2013 | 18.53 | 18.83 | 18.19 | 18.21 | 0 | -0.58(-3.10%) |
Jun 19, 2013 | 18.86 | 18.99 | 18.76 | 18.79 | 0 | -0.14(-0.72%) |
Jun 18, 2013 | 18.46 | 18.95 | 18.36 | 18.93 | 0 | +0.44(+2.37%) |
Jun 17, 2013 | 18.32 | 18.51 | 18.25 | 18.49 | 0 | +0.34(+1.85%) |
Jun 14, 2013 | 18.32 | 18.33 | 18.12 | 18.16 | 0 | -0.20(-1.09%) |
Jun 13, 2013 | 18.10 | 18.36 | 18.06 | 18.36 | 12,972 | +0.30(+1.64%) |
Jun 12, 2013 | 18.24 | 18.24 | 17.98 | 18.06 | 5,965 | -0.11(-0.62%) |
Jun 11, 2013 | 18.31 | 18.31 | 18.16 | 18.17 | 4,118 | -0.34(-1.81%) |
Jun 10, 2013 | 18.49 | 18.51 | 18.23 | 18.51 | 0 | +0.06(+0.30%) |
Jun 07, 2013 | 18.58 | 18.58 | 18.43 | 18.45 | 0 | +0.02(+0.09%) |
Jun 06, 2013 | 18.24 | 18.51 | 18.24 | 18.43 | 16,403 | +0.15(+0.83%) |
Jun 05, 2013 | 18.33 | 18.43 | 18.22 | 18.28 | 0 | -0.03(-0.17%) |
Jun 04, 2013 | 18.36 | 18.50 | 18.27 | 18.32 | 0 | -0.22(-1.16%) |
Jun 03, 2013 | 18.24 | 18.55 | 18.16 | 18.53 | 68,899 | +0.43(+2.38%) |
May 31, 2013 | 18.61 | 18.75 | 18.10 | 18.10 | 49,380 | -0.65(-3.49%) |
May 30, 2013 | 18.80 | 18.87 | 18.59 | 18.75 | 15,848 | +0.06(+0.30%) |
May 29, 2013 | 19.00 | 19.04 | 18.60 | 18.70 | 8,879 | -0.32(-1.68%) |
May 28, 2013 | 18.95 | 19.20 | 18.74 | 19.02 | 26,090 | +0.26(+1.40%) |
May 24, 2013 | 18.73 | 18.83 | 18.62 | 18.75 | 0 | -0.07(-0.38%) |
May 23, 2013 | 18.55 | 18.86 | 18.55 | 18.83 | 0 | +0.27(+1.46%) |
May 22, 2013 | 18.65 | 19.18 | 18.55 | 18.55 | 0 | -0.05(-0.26%) |
May 21, 2013 | 18.71 | 19.11 | 18.52 | 18.60 | 0 | -0.10(-0.55%) |
May 20, 2013 | 18.70 | 18.84 | 18.55 | 18.71 | 0 | -0.01(-0.04%) |
May 17, 2013 | 18.14 | 18.75 | 18.14 | 18.71 | 0 | +0.58(+3.21%) |
May 16, 2013 | 17.96 | 18.22 | 17.94 | 18.13 | 53,874 | +0.18(+0.98%) |
May 15, 2013 | 17.92 | 18.00 | 17.92 | 17.96 | 0 | +0.11(+0.63%) |
May 13, 2013 | 17.88 | 17.93 | 17.84 | 17.84 | 0 | -0.10(-0.58%) |
May 10, 2013 | 17.97 | 17.97 | 17.82 | 17.95 | 0 | +0.05(+0.27%) |
May 09, 2013 | 17.96 | 18.00 | 17.84 | 17.90 | 0 | -0.06(-0.31%) |
May 08, 2013 | 17.92 | 17.96 | 17.79 | 17.96 | 0 | -0.06(-0.31%) |
May 07, 2013 | 17.96 | 18.08 | 17.83 | 18.01 | 0 | +0.06(+0.31%) |
May 06, 2013 | 17.87 | 18.08 | 17.82 | 17.96 | 0 | +0.03(+0.18%) |
May 03, 2013 | 17.92 | 18.04 | 17.84 | 17.92 | 0 | +0.22(+1.26%) |
May 02, 2013 | 17.72 | 17.94 | 17.65 | 17.70 | 0 | +0.02(+0.13%) |