Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 21.84 | 21.94 | 21.35 | 21.50 | 0 | -0.32(-1.48%) |
Jul 30, 2013 | 21.95 | 21.95 | 21.57 | 21.82 | 0 | -0.10(-0.45%) |
Jul 29, 2013 | 22.13 | 22.13 | 21.74 | 21.92 | 0 | -0.22(-1.02%) |
Jul 26, 2013 | 22.00 | 22.25 | 21.97 | 22.15 | 0 | -0.08(-0.38%) |
Jul 25, 2013 | 21.63 | 22.25 | 21.35 | 22.23 | 0 | +0.49(+2.26%) |
Jul 24, 2013 | 22.29 | 22.29 | 21.65 | 21.74 | 0 | -0.50(-2.24%) |
Jul 23, 2013 | 22.28 | 22.39 | 22.03 | 22.24 | 0 | -0.01(-0.06%) |
Jul 22, 2013 | 22.16 | 22.39 | 22.19 | 22.25 | 0 | -0.03(-0.13%) |
Jul 19, 2013 | 22.11 | 22.28 | 21.94 | 22.28 | 0 | +0.05(+0.22%) |
Jul 18, 2013 | 21.99 | 22.25 | 21.95 | 22.23 | 0 | +0.22(+0.99%) |
Jul 17, 2013 | 21.79 | 22.05 | 21.63 | 22.01 | 75,961 | +0.27(+1.26%) |
Jul 16, 2013 | 21.46 | 21.78 | 21.32 | 21.74 | 0 | +0.25(+1.18%) |
Jul 15, 2013 | 21.09 | 21.56 | 20.99 | 21.49 | 0 | +0.35(+1.66%) |
Jul 12, 2013 | 21.03 | 21.18 | 20.91 | 21.13 | 0 | +0.01(+0.07%) |
Jul 11, 2013 | 21.02 | 21.14 | 20.64 | 21.12 | 0 | +0.34(+1.62%) |
Jul 10, 2013 | 20.59 | 20.82 | 20.44 | 20.78 | 0 | +0.13(+0.61%) |
Jul 09, 2013 | 20.40 | 20.67 | 20.35 | 20.66 | 0 | +0.31(+1.52%) |
Jul 08, 2013 | 20.58 | 20.83 | 20.33 | 20.35 | 0 | -0.20(-0.99%) |
Jul 05, 2013 | 20.35 | 20.57 | 19.98 | 20.55 | 0 | +0.47(+2.35%) |
Jul 03, 2013 | 19.85 | 20.21 | 19.84 | 20.08 | 0 | +0.09(+0.46%) |
Jul 02, 2013 | 19.84 | 20.17 | 19.69 | 19.99 | 0 | +0.08(+0.39%) |
Jul 01, 2013 | 19.99 | 19.99 | 19.71 | 19.91 | 0 | -0.05(-0.25%) |
Jun 28, 2013 | 19.74 | 20.09 | 19.61 | 19.96 | 442,682 | +0.12(+0.60%) |
Jun 27, 2013 | 19.50 | 19.90 | 19.50 | 19.84 | 0 | +0.43(+2.21%) |
Jun 26, 2013 | 19.68 | 19.68 | 19.40 | 19.41 | 0 | -0.11(-0.54%) |
Jun 25, 2013 | 19.34 | 19.57 | 19.11 | 19.52 | 0 | +0.34(+1.76%) |
Jun 24, 2013 | 19.07 | 19.42 | 18.98 | 19.18 | 0 | -0.01(-0.07%) |
Jun 21, 2013 | 19.05 | 19.24 | 18.63 | 19.19 | 350,061 | +0.21(+1.11%) |
Jun 20, 2013 | 19.36 | 19.47 | 18.91 | 18.98 | 0 | -0.66(-3.36%) |
Jun 19, 2013 | 20.21 | 20.23 | 19.64 | 19.64 | 0 | -0.51(-2.55%) |
Jun 18, 2013 | 19.81 | 20.20 | 19.52 | 20.16 | 0 | +0.41(+2.10%) |
Jun 17, 2013 | 19.66 | 19.80 | 19.62 | 19.74 | 0 | +0.23(+1.19%) |
Jun 14, 2013 | 19.74 | 19.78 | 19.44 | 19.51 | 0 | -0.30(-1.53%) |
Jun 13, 2013 | 19.57 | 19.85 | 19.34 | 19.81 | 104,722 | +0.27(+1.40%) |
Jun 12, 2013 | 19.83 | 20.02 | 19.50 | 19.54 | 224,673 | -0.15(-0.75%) |
Jun 11, 2013 | 19.61 | 19.93 | 19.61 | 19.69 | 95,100 | -0.13(-0.64%) |
Jun 10, 2013 | 19.88 | 19.91 | 19.55 | 19.81 | 0 | +0.07(+0.36%) |
Jun 07, 2013 | 19.71 | 19.86 | 19.50 | 19.74 | 0 | +0.13(+0.64%) |
Jun 06, 2013 | 19.29 | 19.62 | 19.25 | 19.62 | 127,572 | +0.38(+1.97%) |
Jun 05, 2013 | 19.61 | 19.61 | 19.19 | 19.24 | 0 | -0.34(-1.76%) |
Jun 04, 2013 | 19.87 | 20.00 | 19.47 | 19.58 | 0 | -0.20(-1.03%) |
Jun 03, 2013 | 19.19 | 19.86 | 19.05 | 19.79 | 328,718 | +0.58(+3.04%) |
May 31, 2013 | 19.27 | 19.51 | 19.04 | 19.20 | 121,177 | -0.21(-1.09%) |
May 30, 2013 | 19.38 | 19.84 | 19.34 | 19.41 | 208,745 | +0.03(+0.14%) |
May 29, 2013 | 19.90 | 19.97 | 19.33 | 19.38 | 131,162 | -0.62(-3.09%) |
May 28, 2013 | 20.11 | 20.36 | 19.89 | 20.00 | 128,981 | +0.05(+0.25%) |
May 24, 2013 | 19.93 | 20.00 | 19.73 | 19.95 | 0 | -0.13(-0.63%) |
May 23, 2013 | 19.98 | 20.15 | 19.10 | 20.08 | 0 | -0.13(-0.63%) |
May 22, 2013 | 20.72 | 20.97 | 20.09 | 20.21 | 0 | -0.54(-2.61%) |
May 21, 2013 | 20.59 | 20.80 | 20.52 | 20.75 | 0 | +0.10(+0.48%) |
May 20, 2013 | 20.83 | 20.89 | 20.57 | 20.65 | 0 | -0.17(-0.81%) |
May 17, 2013 | 20.76 | 20.85 | 20.55 | 20.82 | 0 | +0.10(+0.47%) |
May 16, 2013 | 20.92 | 20.92 | 20.64 | 20.72 | 81,874 | -0.22(-1.04%) |
May 15, 2013 | 20.58 | 21.02 | 20.53 | 20.94 | 0 | +0.27(+1.33%) |
May 13, 2013 | 20.78 | 20.82 | 20.54 | 20.66 | 0 | -0.20(-0.95%) |
May 10, 2013 | 20.65 | 20.94 | 20.62 | 20.86 | 0 | +0.24(+1.15%) |
May 09, 2013 | 21.32 | 21.41 | 20.47 | 20.63 | 0 | -0.72(-3.36%) |
May 08, 2013 | 21.46 | 21.59 | 21.23 | 21.34 | 0 | -0.18(-0.84%) |
May 07, 2013 | 21.57 | 21.65 | 21.22 | 21.52 | 0 | +0.01(+0.06%) |
May 06, 2013 | 21.62 | 21.74 | 21.39 | 21.51 | 0 | -0.06(-0.26%) |
May 03, 2013 | 21.53 | 21.73 | 21.25 | 21.57 | 0 | +0.32(+1.51%) |
May 02, 2013 | 21.13 | 21.36 | 21.08 | 21.25 | 0 | +0.17(+0.83%) |