Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 20.75 | 20.75 | 19.54 | 19.92 | 226,817 | -0.49(-2.40%) |
Jul 30, 2013 | 19.89 | 20.64 | 19.89 | 20.41 | 219,843 | +0.66(+3.34%) |
Jul 29, 2013 | 19.60 | 19.95 | 19.60 | 19.75 | 107,116 | +0.12(+0.61%) |
Jul 26, 2013 | 19.38 | 19.71 | 19.38 | 19.63 | 63,827 | +0.29(+1.50%) |
Jul 25, 2013 | 19.70 | 19.70 | 19.21 | 19.34 | 167,889 | -0.17(-0.87%) |
Jul 24, 2013 | 20.50 | 20.50 | 19.30 | 19.51 | 398,464 | -1.07(-5.20%) |
Jul 23, 2013 | 20.40 | 20.67 | 20.30 | 20.58 | 149,891 | +0.18(+0.88%) |
Jul 22, 2013 | 20.29 | 20.92 | 20.25 | 20.40 | 220,332 | +0.15(+0.74%) |
Jul 19, 2013 | 20.38 | 20.60 | 20.16 | 20.25 | 122,100 | +0.01(+0.05%) |
Jul 18, 2013 | 20.56 | 20.56 | 20.17 | 20.24 | 127,053 | -0.17(-0.81%) |
Jul 17, 2013 | 20.28 | 20.62 | 20.26 | 20.41 | 121,769 | +0.32(+1.57%) |
Jul 16, 2013 | 20.48 | 20.48 | 20.05 | 20.09 | 143,668 | -0.31(-1.52%) |
Jul 15, 2013 | 20.01 | 20.41 | 19.88 | 20.40 | 116,711 | +0.39(+1.95%) |
Jul 12, 2013 | 20.30 | 20.64 | 19.84 | 20.01 | 107,239 | -0.29(-1.43%) |
Jul 11, 2013 | 19.80 | 20.37 | 19.44 | 20.30 | 456,814 | +0.51(+2.58%) |
Jul 10, 2013 | 20.16 | 20.65 | 19.70 | 19.79 | 205,357 | -0.43(-2.13%) |
Jul 09, 2013 | 20.40 | 20.38 | 20.07 | 20.22 | 273,386 | +0.15(+0.75%) |
Jul 08, 2013 | 19.82 | 20.20 | 19.41 | 20.07 | 259,129 | +0.38(+1.93%) |
Jul 05, 2013 | 20.95 | 20.96 | 18.75 | 19.69 | 814,568 | -1.29(-6.15%) |
Jul 03, 2013 | 21.47 | 21.47 | 20.65 | 20.98 | 270,433 | -0.58(-2.69%) |
Jul 02, 2013 | 21.98 | 21.99 | 21.32 | 21.56 | 187,168 | -0.49(-2.22%) |
Jul 01, 2013 | 22.00 | 22.17 | 21.75 | 22.05 | 339,216 | +0.35(+1.61%) |
Jun 28, 2013 | 21.92 | 21.92 | 21.25 | 21.70 | 157,860 | +0.58(+2.75%) |
Jun 26, 2013 | 20.75 | 21.37 | 20.46 | 21.12 | 133,061 | +0.82(+4.04%) |
Jun 25, 2013 | 20.40 | 20.48 | 19.89 | 20.30 | 91,953 | +0.68(+3.47%) |
Jun 24, 2013 | 20.73 | 20.73 | 19.01 | 19.62 | 406,765 | -1.13(-5.45%) |
Jun 21, 2013 | 21.20 | 21.20 | 20.06 | 20.75 | 141,344 | +0.24(+1.17%) |
Jun 20, 2013 | 22.00 | 22.00 | 20.43 | 20.51 | 405,492 | -1.61(-7.28%) |
Jun 19, 2013 | 23.78 | 24.07 | 22.12 | 22.12 | 291,007 | -1.36(-5.79%) |
Jun 18, 2013 | 23.04 | 23.58 | 22.61 | 23.48 | 87,298 | +0.52(+2.26%) |
Jun 17, 2013 | 23.88 | 23.94 | 22.83 | 22.96 | 119,570 | -0.67(-2.84%) |
Jun 14, 2013 | 23.90 | 24.48 | 23.53 | 23.63 | 91,423 | -0.11(-0.46%) |
Jun 13, 2013 | 21.79 | 23.89 | 21.50 | 23.74 | 260,572 | +2.12(+9.79%) |
Jun 12, 2013 | 22.31 | 22.44 | 21.52 | 21.62 | 97,237 | -0.63(-2.82%) |
Jun 11, 2013 | 22.68 | 22.68 | 22.15 | 22.25 | 91,557 | -0.69(-3.01%) |
Jun 10, 2013 | 23.62 | 23.62 | 22.89 | 22.94 | 73,956 | -0.69(-2.93%) |
Jun 07, 2013 | 24.47 | 24.47 | 23.26 | 23.63 | 53,231 | -0.47(-1.94%) |
Jun 06, 2013 | 23.29 | 24.10 | 23.02 | 24.10 | 45,169 | +0.98(+4.24%) |
Jun 05, 2013 | 23.67 | 23.77 | 23.11 | 23.12 | 148,335 | -0.53(-2.24%) |
Jun 04, 2013 | 23.35 | 23.92 | 22.96 | 23.65 | 107,206 | +0.49(+2.12%) |
Jun 03, 2013 | 23.60 | 23.63 | 22.72 | 23.16 | 155,668 | -0.36(-1.51%) |
May 31, 2013 | 24.50 | 25.11 | 23.50 | 23.52 | 116,991 | -0.98(-4.02%) |
May 30, 2013 | 24.83 | 25.34 | 24.50 | 24.50 | 187,421 | -0.21(-0.85%) |
May 29, 2013 | 24.15 | 24.94 | 22.30 | 24.71 | 348,492 | +0.14(+0.57%) |
May 28, 2013 | 26.70 | 26.70 | 24.09 | 24.57 | 245,347 | -1.70(-6.47%) |
May 24, 2013 | 26.39 | 26.39 | 25.83 | 26.27 | 76,967 | -0.32(-1.20%) |
May 23, 2013 | 26.83 | 26.83 | 25.10 | 26.59 | 131,228 | -0.07(-0.26%) |
May 22, 2013 | 27.44 | 28.45 | 26.26 | 26.66 | 219,758 | -0.86(-3.12%) |
May 21, 2013 | 28.19 | 28.19 | 27.46 | 27.52 | 94,095 | -0.67(-2.38%) |
May 20, 2013 | 28.80 | 29.01 | 28.19 | 28.19 | 72,095 | -0.41(-1.43%) |
May 17, 2013 | 28.54 | 29.04 | 28.54 | 28.60 | 38,871 | +0.03(+0.11%) |
May 16, 2013 | 27.54 | 28.83 | 27.54 | 28.57 | 61,603 | +0.68(+2.44%) |
May 15, 2013 | 27.75 | 27.95 | 27.32 | 27.89 | 89,935 | -0.35(-1.24%) |
May 13, 2013 | 29.30 | 29.35 | 28.00 | 28.24 | 189,834 | -1.03(-3.52%) |
May 10, 2013 | 29.99 | 30.39 | 29.11 | 29.27 | 113,580 | -0.56(-1.88%) |
May 09, 2013 | 31.39 | 31.39 | 29.76 | 29.83 | 72,642 | -0.61(-2.00%) |
May 08, 2013 | 30.00 | 30.50 | 30.00 | 30.44 | 69,849 | +0.54(+1.81%) |
May 07, 2013 | 29.50 | 29.90 | 29.50 | 29.90 | 127,791 | +0.55(+1.87%) |
May 06, 2013 | 29.00 | 30.31 | 28.66 | 29.35 | 164,964 | +0.19(+0.65%) |
May 03, 2013 | 29.56 | 30.64 | 29.04 | 29.16 | 242,999 | -1.48(-4.84%) |
May 02, 2013 | 30.45 | 30.81 | 30.20 | 30.64 | 39,443 | +0.23(+0.77%) |