Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 21.03 | 21.46 | 20.70 | 21.34 | 0 | +0.41(+1.98%) |
Jul 30, 2013 | 22.55 | 22.60 | 20.54 | 20.93 | 0 | +0.24(+1.14%) |
Jul 29, 2013 | 20.86 | 21.18 | 20.66 | 20.69 | 744,484 | -0.29(-1.36%) |
Jul 26, 2013 | 20.91 | 21.18 | 20.78 | 20.98 | 0 | -0.20(-0.93%) |
Jul 25, 2013 | 21.29 | 21.53 | 21.04 | 21.17 | 0 | -0.22(-1.01%) |
Jul 24, 2013 | 21.72 | 21.72 | 21.29 | 21.39 | 0 | -0.28(-1.27%) |
Jul 23, 2013 | 21.64 | 21.72 | 21.43 | 21.66 | 0 | +0.10(+0.46%) |
Jul 22, 2013 | 21.65 | 21.82 | 21.48 | 21.57 | 0 | -0.10(-0.45%) |
Jul 19, 2013 | 21.63 | 21.87 | 21.54 | 21.66 | 0 | -0.08(-0.36%) |
Jul 18, 2013 | 21.74 | 21.87 | 21.46 | 21.74 | 0 | +0.07(+0.32%) |
Jul 17, 2013 | 21.74 | 22.07 | 21.58 | 21.67 | 285,941 | +0.01(+0.05%) |
Jul 16, 2013 | 21.10 | 21.84 | 20.72 | 21.66 | 0 | +0.29(+1.34%) |
Jul 15, 2013 | 21.82 | 22.01 | 21.18 | 21.38 | 0 | -0.36(-1.68%) |
Jul 12, 2013 | 21.35 | 21.82 | 21.32 | 21.74 | 0 | +0.46(+2.18%) |
Jul 11, 2013 | 20.39 | 21.34 | 20.39 | 21.28 | 0 | +1.12(+5.57%) |
Jul 10, 2013 | 19.08 | 20.25 | 19.08 | 20.16 | 0 | +0.93(+4.82%) |
Jul 09, 2013 | 19.30 | 19.61 | 19.02 | 19.23 | 0 | +0.11(+0.57%) |
Jul 08, 2013 | 18.91 | 19.13 | 18.65 | 19.12 | 352,712 | +0.24(+1.25%) |
Jul 05, 2013 | 18.35 | 18.91 | 18.24 | 18.89 | 0 | +0.82(+4.53%) |
Jul 03, 2013 | 18.07 | 18.34 | 17.82 | 18.07 | 0 | -0.05(-0.27%) |
Jul 02, 2013 | 17.69 | 18.14 | 17.65 | 18.12 | 0 | +0.44(+2.51%) |
Jul 01, 2013 | 17.24 | 17.73 | 17.06 | 17.67 | 0 | +0.52(+3.04%) |
Jun 28, 2013 | 17.20 | 17.31 | 17.08 | 17.15 | 1,610,879 | -0.05(-0.29%) |
Jun 27, 2013 | 16.67 | 17.25 | 16.05 | 17.20 | 0 | +0.63(+3.80%) |
Jun 26, 2013 | 17.09 | 17.09 | 16.56 | 16.57 | 0 | -0.33(-1.92%) |
Jun 25, 2013 | 16.95 | 17.12 | 16.76 | 16.90 | 0 | +0.20(+1.18%) |
Jun 24, 2013 | 16.83 | 16.96 | 16.64 | 16.70 | 0 | -0.37(-2.19%) |
Jun 21, 2013 | 17.14 | 17.29 | 16.84 | 17.07 | 557,695 | +0.04(+0.23%) |
Jun 20, 2013 | 17.04 | 17.29 | 16.76 | 17.03 | 0 | -0.29(-1.65%) |
Jun 19, 2013 | 17.59 | 17.74 | 17.31 | 17.32 | 0 | -0.25(-1.40%) |
Jun 18, 2013 | 17.14 | 17.64 | 17.14 | 17.57 | 0 | +0.49(+2.89%) |
Jun 17, 2013 | 17.30 | 17.56 | 16.95 | 17.07 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 17.72 | 17.74 | 16.84 | 17.07 | 0 | -0.67(-3.78%) |
Jun 13, 2013 | 17.25 | 17.81 | 17.08 | 17.74 | 140,717 | +0.45(+2.62%) |
Jun 12, 2013 | 17.82 | 18.04 | 17.27 | 17.29 | 136,057 | -0.38(-2.17%) |
Jun 11, 2013 | 17.92 | 18.17 | 17.53 | 17.67 | 265,821 | -0.37(-2.07%) |
Jun 10, 2013 | 17.93 | 18.16 | 17.67 | 18.05 | 0 | +0.20(+1.10%) |
Jun 07, 2013 | 17.56 | 17.91 | 17.56 | 17.85 | 0 | +0.53(+3.07%) |
Jun 06, 2013 | 17.31 | 17.35 | 16.85 | 17.32 | 212,389 | +0.07(+0.40%) |
Jun 05, 2013 | 17.85 | 17.87 | 17.24 | 17.25 | 0 | -0.69(-3.84%) |
Jun 04, 2013 | 17.90 | 18.22 | 17.80 | 17.94 | 0 | +0.03(+0.17%) |
Jun 03, 2013 | 18.12 | 18.18 | 17.55 | 17.91 | 413,016 | -0.19(-1.03%) |
May 31, 2013 | 18.39 | 18.50 | 18.10 | 18.10 | 293,988 | -0.44(-2.39%) |
May 30, 2013 | 18.28 | 18.69 | 18.28 | 18.54 | 216,849 | +0.29(+1.56%) |
May 29, 2013 | 18.19 | 18.50 | 18.06 | 18.26 | 185,771 | -0.12(-0.64%) |
May 28, 2013 | 18.05 | 18.57 | 18.04 | 18.37 | 227,379 | +0.55(+3.10%) |
May 24, 2013 | 17.69 | 17.91 | 17.48 | 17.82 | 0 | -0.06(-0.33%) |
May 23, 2013 | 17.97 | 18.24 | 17.79 | 17.88 | 0 | -0.34(-1.84%) |
May 22, 2013 | 18.66 | 19.21 | 18.03 | 18.22 | 0 | -0.43(-2.32%) |
May 21, 2013 | 18.56 | 18.94 | 18.51 | 18.65 | 0 | +0.16(+0.85%) |
May 20, 2013 | 17.88 | 18.82 | 17.81 | 18.49 | 0 | +0.51(+2.85%) |
May 17, 2013 | 17.83 | 18.01 | 17.77 | 17.98 | 0 | +0.27(+1.50%) |
May 16, 2013 | 17.72 | 18.08 | 17.62 | 17.71 | 348,423 | -0.11(-0.61%) |
May 15, 2013 | 17.40 | 18.17 | 17.40 | 17.82 | 0 | +0.78(+4.57%) |
May 13, 2013 | 17.56 | 17.65 | 16.50 | 17.04 | 0 | -0.59(-3.35%) |
May 10, 2013 | 17.52 | 17.71 | 17.51 | 17.64 | 0 | +0.18(+1.02%) |
May 09, 2013 | 17.45 | 17.63 | 17.38 | 17.46 | 0 | -0.08(-0.45%) |
May 08, 2013 | 17.55 | 17.62 | 17.37 | 17.54 | 0 | -0.12(-0.67%) |
May 07, 2013 | 17.67 | 17.72 | 17.48 | 17.65 | 0 | +0.06(+0.34%) |
May 06, 2013 | 17.47 | 17.72 | 17.40 | 17.60 | 0 | +0.09(+0.51%) |
May 03, 2013 | 17.45 | 17.60 | 17.14 | 17.51 | 0 | +0.36(+2.13%) |
May 02, 2013 | 16.85 | 17.17 | 16.65 | 17.14 | 0 | +0.42(+2.53%) |