Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 22.41 | 22.75 | 22.30 | 22.61 | 0 | +0.17(+0.76%) |
Jul 30, 2013 | 22.40 | 22.66 | 22.30 | 22.44 | 0 | +0.06(+0.27%) |
Jul 29, 2013 | 22.66 | 22.66 | 22.22 | 22.38 | 0 | -0.28(-1.24%) |
Jul 26, 2013 | 22.75 | 22.75 | 22.36 | 22.66 | 0 | -0.20(-0.87%) |
Jul 25, 2013 | 22.82 | 23.17 | 22.63 | 22.86 | 0 | -0.02(-0.09%) |
Jul 24, 2013 | 22.96 | 23.18 | 22.67 | 22.88 | 0 | -0.01(-0.04%) |
Jul 23, 2013 | 23.23 | 23.34 | 22.75 | 22.89 | 0 | -0.23(-0.99%) |
Jul 22, 2013 | 22.80 | 23.26 | 22.76 | 23.12 | 0 | +0.32(+1.40%) |
Jul 19, 2013 | 22.83 | 23.17 | 22.76 | 22.80 | 0 | -0.14(-0.61%) |
Jul 18, 2013 | 23.54 | 23.97 | 22.48 | 22.94 | 0 | -0.54(-2.30%) |
Jul 17, 2013 | 21.35 | 23.85 | 21.10 | 23.48 | 1,098,022 | +2.83(+13.70%) |
Jul 16, 2013 | 20.86 | 20.98 | 20.62 | 20.65 | 0 | -0.24(-1.15%) |
Jul 15, 2013 | 20.75 | 20.92 | 20.50 | 20.89 | 0 | +0.31(+1.51%) |
Jul 12, 2013 | 20.93 | 21.00 | 20.45 | 20.58 | 0 | -0.41(-1.95%) |
Jul 11, 2013 | 20.75 | 21.11 | 20.53 | 20.99 | 0 | +0.28(+1.35%) |
Jul 10, 2013 | 20.45 | 20.74 | 20.34 | 20.71 | 0 | +0.28(+1.37%) |
Jul 09, 2013 | 20.35 | 20.45 | 20.28 | 20.43 | 0 | +0.18(+0.89%) |
Jul 08, 2013 | 20.09 | 20.30 | 20.01 | 20.25 | 114,163 | +0.25(+1.25%) |
Jul 05, 2013 | 20.01 | 20.08 | 19.90 | 20.00 | 0 | +0.09(+0.45%) |
Jul 03, 2013 | 19.79 | 19.92 | 19.62 | 19.91 | 0 | +0.01(+0.05%) |
Jul 02, 2013 | 20.15 | 20.15 | 19.61 | 19.90 | 0 | -0.30(-1.51%) |
Jul 01, 2013 | 20.18 | 20.48 | 20.01 | 20.20 | 0 | +0.02(+0.12%) |
Jun 28, 2013 | 20.03 | 20.19 | 19.93 | 20.18 | 709,030 | +0.12(+0.60%) |
Jun 26, 2013 | 20.45 | 20.49 | 19.76 | 20.06 | 0 | +0.48(+2.45%) |
Jun 25, 2013 | 19.51 | 19.70 | 19.40 | 19.58 | 286,514 | +0.22(+1.14%) |
Jun 24, 2013 | 19.57 | 19.62 | 19.30 | 19.36 | 0 | -0.25(-1.27%) |
Jun 21, 2013 | 19.50 | 19.63 | 19.25 | 19.61 | 244,373 | +0.19(+0.98%) |
Jun 20, 2013 | 19.56 | 19.73 | 19.35 | 19.42 | 0 | -0.25(-1.27%) |
Jun 19, 2013 | 19.75 | 19.85 | 19.58 | 19.67 | 0 | -0.08(-0.41%) |
Jun 18, 2013 | 19.67 | 19.80 | 19.57 | 19.75 | 0 | +0.05(+0.25%) |
Jun 17, 2013 | 19.73 | 19.81 | 19.62 | 19.70 | 0 | +0.09(+0.46%) |
Jun 14, 2013 | 19.62 | 19.95 | 19.56 | 19.61 | 0 | -0.07(-0.36%) |
Jun 13, 2013 | 19.75 | 19.89 | 19.60 | 19.68 | 229,166 | -0.06(-0.30%) |
Jun 12, 2013 | 19.91 | 20.00 | 19.61 | 19.74 | 279,731 | -0.08(-0.40%) |
Jun 11, 2013 | 19.87 | 20.00 | 19.71 | 19.82 | 226,735 | -0.14(-0.70%) |
Jun 10, 2013 | 19.79 | 20.00 | 19.68 | 19.96 | 0 | +0.15(+0.76%) |
Jun 07, 2013 | 19.87 | 20.00 | 19.64 | 19.81 | 0 | -0.01(-0.05%) |
Jun 06, 2013 | 20.19 | 20.28 | 19.70 | 19.82 | 227,625 | -0.42(-2.08%) |
Jun 05, 2013 | 20.27 | 20.31 | 19.90 | 20.24 | 0 | -0.09(-0.44%) |
Jun 04, 2013 | 20.23 | 20.34 | 19.85 | 20.33 | 0 | +0.10(+0.49%) |
Jun 03, 2013 | 20.10 | 20.36 | 19.83 | 20.23 | 436,213 | +0.16(+0.80%) |
May 31, 2013 | 20.73 | 20.85 | 20.01 | 20.07 | 246,058 | -0.91(-4.34%) |
May 30, 2013 | 20.84 | 21.37 | 20.81 | 20.98 | 233,932 | +0.15(+0.72%) |
May 29, 2013 | 20.77 | 20.98 | 20.62 | 20.83 | 77,679 | -0.04(-0.19%) |
May 28, 2013 | 20.66 | 20.98 | 20.66 | 20.87 | 218,511 | +0.45(+2.20%) |
May 24, 2013 | 20.08 | 20.43 | 20.00 | 20.42 | 0 | +0.32(+1.59%) |
May 23, 2013 | 19.69 | 20.13 | 19.52 | 20.10 | 0 | +0.24(+1.21%) |
May 22, 2013 | 20.32 | 20.47 | 19.80 | 19.86 | 0 | -0.44(-2.17%) |
May 21, 2013 | 20.65 | 20.81 | 20.19 | 20.30 | 0 | -0.28(-1.36%) |
May 20, 2013 | 20.13 | 20.69 | 20.12 | 20.58 | 0 | +0.45(+2.24%) |
May 17, 2013 | 20.12 | 20.38 | 20.03 | 20.13 | 0 | +0.03(+0.15%) |
May 16, 2013 | 20.00 | 20.25 | 20.00 | 20.10 | 176,488 | +0.02(+0.10%) |
May 15, 2013 | 20.00 | 20.25 | 20.00 | 20.08 | 0 | +0.20(+1.01%) |
May 13, 2013 | 19.82 | 20.16 | 19.56 | 19.88 | 0 | +0.00(+0.00%) |
May 10, 2013 | 20.25 | 20.36 | 19.85 | 19.88 | 0 | -0.28(-1.39%) |
May 09, 2013 | 20.33 | 20.38 | 20.02 | 20.16 | 0 | +0.19(+0.95%) |
May 08, 2013 | 20.08 | 20.24 | 19.85 | 19.97 | 0 | -0.11(-0.55%) |
May 07, 2013 | 20.50 | 20.59 | 19.85 | 20.08 | 0 | -0.36(-1.76%) |
May 06, 2013 | 19.88 | 20.75 | 19.87 | 20.44 | 0 | +0.56(+2.82%) |
May 03, 2013 | 19.88 | 20.10 | 19.85 | 19.88 | 0 | +0.15(+0.76%) |
May 02, 2013 | 19.40 | 19.76 | 19.31 | 19.73 | 0 | +0.42(+2.18%) |