Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 20.15 | 20.48 | 19.96 | 20.00 | 0 | -0.02(-0.10%) |
Jul 30, 2013 | 20.05 | 20.26 | 19.92 | 20.02 | 0 | +0.01(+0.05%) |
Jul 29, 2013 | 20.51 | 20.71 | 19.94 | 20.01 | 0 | -0.55(-2.68%) |
Jul 26, 2013 | 20.29 | 20.65 | 20.01 | 20.56 | 0 | +0.16(+0.78%) |
Jul 25, 2013 | 20.28 | 20.54 | 19.98 | 20.40 | 0 | +0.15(+0.74%) |
Jul 24, 2013 | 20.68 | 20.76 | 20.22 | 20.25 | 0 | -0.29(-1.41%) |
Jul 23, 2013 | 20.44 | 20.56 | 20.17 | 20.54 | 0 | +0.03(+0.15%) |
Jul 22, 2013 | 20.25 | 20.56 | 20.26 | 20.51 | 0 | +0.17(+0.84%) |
Jul 19, 2013 | 20.62 | 20.64 | 20.24 | 20.34 | 0 | -0.45(-2.16%) |
Jul 18, 2013 | 20.97 | 21.00 | 20.72 | 20.79 | 0 | -0.05(-0.24%) |
Jul 17, 2013 | 21.02 | 21.37 | 20.72 | 20.84 | 492,938 | +0.08(+0.39%) |
Jul 16, 2013 | 20.20 | 20.77 | 19.91 | 20.76 | 0 | +0.66(+3.28%) |
Jul 15, 2013 | 20.20 | 20.29 | 20.00 | 20.10 | 0 | -0.04(-0.20%) |
Jul 12, 2013 | 19.89 | 20.24 | 19.79 | 20.14 | 0 | +0.21(+1.05%) |
Jul 11, 2013 | 20.04 | 20.08 | 19.90 | 19.93 | 0 | -0.04(-0.20%) |
Jul 10, 2013 | 20.00 | 20.09 | 19.84 | 19.97 | 0 | -0.01(-0.05%) |
Jul 09, 2013 | 19.95 | 20.00 | 19.85 | 19.98 | 0 | +0.05(+0.25%) |
Jul 08, 2013 | 20.00 | 20.00 | 19.58 | 19.93 | 309,863 | +0.02(+0.10%) |
Jul 05, 2013 | 19.94 | 19.95 | 19.65 | 19.91 | 0 | +0.26(+1.32%) |
Jul 03, 2013 | 19.57 | 19.74 | 19.48 | 19.65 | 0 | +0.02(+0.10%) |
Jul 02, 2013 | 19.40 | 19.69 | 19.21 | 19.63 | 0 | +0.51(+2.67%) |
Jul 01, 2013 | 18.67 | 19.19 | 18.67 | 19.12 | 0 | +0.58(+3.13%) |
Jun 28, 2013 | 18.50 | 18.68 | 18.44 | 18.54 | 811,922 | +0.37(+2.04%) |
Jun 26, 2013 | 18.54 | 18.54 | 17.87 | 18.17 | 0 | -0.26(-1.44%) |
Jun 25, 2013 | 18.26 | 18.67 | 18.08 | 18.43 | 0 | +0.30(+1.68%) |
Jun 24, 2013 | 18.26 | 18.35 | 18.13 | 18.13 | 0 | -0.34(-1.84%) |
Jun 21, 2013 | 18.31 | 18.61 | 18.25 | 18.47 | 416,273 | +0.16(+0.87%) |
Jun 20, 2013 | 18.65 | 18.65 | 18.25 | 18.31 | 0 | -0.55(-2.92%) |
Jun 19, 2013 | 19.08 | 19.08 | 18.75 | 18.86 | 0 | -0.25(-1.31%) |
Jun 18, 2013 | 18.55 | 19.14 | 18.40 | 19.11 | 0 | +0.57(+3.07%) |
Jun 17, 2013 | 18.55 | 18.74 | 18.43 | 18.54 | 0 | +0.18(+0.98%) |
Jun 14, 2013 | 18.40 | 18.60 | 18.23 | 18.36 | 0 | -0.04(-0.22%) |
Jun 13, 2013 | 18.18 | 18.50 | 17.93 | 18.40 | 336,708 | +0.52(+2.91%) |
Jun 12, 2013 | 18.34 | 18.34 | 17.81 | 17.88 | 166,877 | -0.36(-1.97%) |
Jun 11, 2013 | 18.23 | 18.41 | 18.00 | 18.24 | 289,289 | -0.19(-1.03%) |
Jun 10, 2013 | 18.22 | 18.49 | 17.97 | 18.43 | 0 | +0.32(+1.77%) |
Jun 07, 2013 | 18.57 | 18.61 | 17.97 | 18.11 | 0 | -0.34(-1.84%) |
Jun 06, 2013 | 17.79 | 18.46 | 17.77 | 18.45 | 478,187 | +0.69(+3.89%) |
Jun 05, 2013 | 17.94 | 18.19 | 17.70 | 17.76 | 0 | -0.18(-1.00%) |
Jun 04, 2013 | 18.28 | 18.32 | 17.74 | 17.94 | 0 | -0.27(-1.48%) |
Jun 03, 2013 | 18.26 | 18.36 | 17.75 | 18.21 | 526,131 | -0.04(-0.22%) |
May 31, 2013 | 18.50 | 18.74 | 18.22 | 18.25 | 283,010 | -0.40(-2.14%) |
May 30, 2013 | 18.56 | 18.72 | 18.24 | 18.65 | 377,071 | +0.02(+0.11%) |
May 29, 2013 | 18.18 | 18.92 | 18.14 | 18.63 | 532,264 | +0.30(+1.64%) |
May 28, 2013 | 18.30 | 18.80 | 18.20 | 18.33 | 443,898 | +0.34(+1.89%) |
May 24, 2013 | 17.62 | 18.05 | 17.55 | 17.99 | 0 | +0.32(+1.81%) |
May 23, 2013 | 17.49 | 17.82 | 17.38 | 17.67 | 0 | -0.03(-0.17%) |
May 22, 2013 | 17.93 | 18.23 | 17.50 | 17.70 | 0 | -0.29(-1.61%) |
May 21, 2013 | 18.02 | 18.30 | 17.81 | 17.99 | 0 | -0.07(-0.39%) |
May 20, 2013 | 18.00 | 18.10 | 17.77 | 18.06 | 0 | -0.04(-0.22%) |
May 17, 2013 | 18.12 | 18.24 | 17.98 | 18.10 | 0 | +0.11(+0.61%) |
May 16, 2013 | 17.84 | 18.24 | 17.68 | 17.99 | 364,608 | +0.16(+0.90%) |
May 15, 2013 | 17.57 | 17.98 | 17.57 | 17.83 | 0 | -0.18(-1.00%) |
May 13, 2013 | 18.71 | 18.73 | 17.97 | 18.01 | 0 | -0.80(-4.25%) |
May 10, 2013 | 17.89 | 18.84 | 17.89 | 18.81 | 0 | +1.00(+5.61%) |
May 09, 2013 | 18.09 | 18.35 | 17.80 | 17.81 | 0 | -0.27(-1.49%) |
May 08, 2013 | 17.60 | 18.08 | 17.60 | 18.08 | 0 | +0.36(+2.03%) |
May 07, 2013 | 17.90 | 18.10 | 17.60 | 17.72 | 0 | -0.22(-1.23%) |
May 06, 2013 | 17.66 | 18.12 | 17.33 | 17.94 | 0 | +0.18(+1.01%) |
May 03, 2013 | 17.00 | 18.08 | 14.67 | 17.76 | 0 | +3.09(+21.06%) |
May 02, 2013 | 14.78 | 14.90 | 14.66 | 14.67 | 623,044 | +0.11(+0.76%) |