Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 21.73 | 21.83 | 21.24 | 21.39 | 0 | -0.32(-1.48%) |
Jul 30, 2013 | 21.84 | 21.84 | 21.46 | 21.71 | 0 | -0.10(-0.45%) |
Jul 29, 2013 | 22.01 | 22.01 | 21.63 | 21.81 | 0 | -0.22(-1.02%) |
Jul 26, 2013 | 21.89 | 22.13 | 21.86 | 22.03 | 0 | -0.08(-0.38%) |
Jul 25, 2013 | 21.52 | 22.14 | 21.24 | 22.12 | 0 | +0.49(+2.26%) |
Jul 24, 2013 | 22.18 | 22.18 | 21.54 | 21.63 | 0 | -0.50(-2.24%) |
Jul 23, 2013 | 22.17 | 22.28 | 21.91 | 22.12 | 0 | -0.01(-0.06%) |
Jul 22, 2013 | 22.05 | 22.27 | 22.08 | 22.14 | 0 | -0.03(-0.13%) |
Jul 19, 2013 | 22.00 | 22.17 | 21.82 | 22.17 | 0 | +0.05(+0.22%) |
Jul 18, 2013 | 21.87 | 22.13 | 21.84 | 22.12 | 0 | +0.22(+0.99%) |
Jul 17, 2013 | 21.68 | 21.94 | 21.52 | 21.90 | 76,351 | +0.27(+1.26%) |
Jul 16, 2013 | 21.36 | 21.67 | 21.21 | 21.63 | 0 | +0.25(+1.18%) |
Jul 15, 2013 | 20.98 | 21.45 | 20.89 | 21.38 | 0 | +0.35(+1.66%) |
Jul 12, 2013 | 20.92 | 21.07 | 20.80 | 21.03 | 0 | +0.01(+0.07%) |
Jul 11, 2013 | 20.91 | 21.03 | 20.53 | 21.01 | 0 | +0.34(+1.62%) |
Jul 10, 2013 | 20.48 | 20.71 | 20.33 | 20.68 | 0 | +0.13(+0.61%) |
Jul 09, 2013 | 20.29 | 20.57 | 20.24 | 20.55 | 0 | +0.31(+1.52%) |
Jul 08, 2013 | 20.47 | 20.72 | 20.23 | 20.24 | 0 | -0.20(-0.99%) |
Jul 05, 2013 | 20.25 | 20.46 | 19.87 | 20.45 | 0 | +0.47(+2.35%) |
Jul 03, 2013 | 19.75 | 20.10 | 19.74 | 19.98 | 0 | +0.09(+0.46%) |
Jul 02, 2013 | 19.74 | 20.07 | 19.59 | 19.89 | 0 | +0.08(+0.39%) |
Jul 01, 2013 | 19.89 | 19.89 | 19.61 | 19.81 | 0 | -0.05(-0.25%) |
Jun 28, 2013 | 19.64 | 19.98 | 19.51 | 19.86 | 444,955 | +0.12(+0.60%) |
Jun 27, 2013 | 19.40 | 19.80 | 19.40 | 19.74 | 0 | +0.43(+2.21%) |
Jun 26, 2013 | 19.58 | 19.58 | 19.30 | 19.31 | 0 | -0.10(-0.54%) |
Jun 25, 2013 | 19.24 | 19.47 | 19.01 | 19.42 | 0 | +0.34(+1.76%) |
Jun 24, 2013 | 18.97 | 19.32 | 18.88 | 19.08 | 0 | -0.01(-0.07%) |
Jun 21, 2013 | 18.95 | 19.14 | 18.53 | 19.10 | 351,859 | +0.21(+1.11%) |
Jun 20, 2013 | 19.26 | 19.37 | 18.81 | 18.89 | 0 | -0.66(-3.36%) |
Jun 19, 2013 | 20.11 | 20.12 | 19.54 | 19.54 | 0 | -0.51(-2.55%) |
Jun 18, 2013 | 19.71 | 20.10 | 19.42 | 20.05 | 0 | +0.41(+2.10%) |
Jun 17, 2013 | 19.56 | 19.70 | 19.52 | 19.64 | 0 | +0.23(+1.19%) |
Jun 14, 2013 | 19.64 | 19.68 | 19.34 | 19.41 | 0 | -0.30(-1.53%) |
Jun 13, 2013 | 19.47 | 19.75 | 19.24 | 19.71 | 105,260 | +0.27(+1.40%) |
Jun 12, 2013 | 19.73 | 19.92 | 19.40 | 19.44 | 225,827 | -0.15(-0.75%) |
Jun 11, 2013 | 19.51 | 19.82 | 19.51 | 19.59 | 95,588 | -0.13(-0.64%) |
Jun 10, 2013 | 19.77 | 19.81 | 19.45 | 19.71 | 0 | +0.07(+0.36%) |
Jun 07, 2013 | 19.61 | 19.75 | 19.40 | 19.64 | 0 | +0.13(+0.65%) |
Jun 06, 2013 | 19.19 | 19.52 | 19.15 | 19.52 | 128,227 | +0.38(+1.97%) |
Jun 05, 2013 | 19.51 | 19.51 | 19.10 | 19.14 | 0 | -0.34(-1.76%) |
Jun 04, 2013 | 19.77 | 19.89 | 19.37 | 19.48 | 0 | -0.20(-1.03%) |
Jun 03, 2013 | 19.10 | 19.76 | 18.95 | 19.68 | 330,407 | +0.58(+3.04%) |
May 31, 2013 | 19.17 | 19.41 | 18.94 | 19.10 | 121,799 | -0.21(-1.09%) |
May 30, 2013 | 19.29 | 19.74 | 19.24 | 19.31 | 209,817 | +0.03(+0.14%) |
May 29, 2013 | 19.80 | 19.87 | 19.23 | 19.29 | 131,835 | -0.62(-3.09%) |
May 28, 2013 | 20.01 | 20.26 | 19.79 | 19.90 | 129,643 | +0.05(+0.25%) |
May 24, 2013 | 19.82 | 19.90 | 19.63 | 19.85 | 0 | -0.13(-0.63%) |
May 23, 2013 | 19.88 | 20.05 | 19.01 | 19.98 | 0 | -0.13(-0.63%) |
May 22, 2013 | 20.61 | 20.87 | 19.99 | 20.10 | 0 | -0.54(-2.61%) |
May 21, 2013 | 20.49 | 20.70 | 20.41 | 20.64 | 0 | +0.10(+0.48%) |
May 20, 2013 | 20.72 | 20.78 | 20.46 | 20.54 | 0 | -0.17(-0.81%) |
May 17, 2013 | 20.66 | 20.75 | 20.45 | 20.71 | 0 | +0.10(+0.47%) |
May 16, 2013 | 20.81 | 20.81 | 20.53 | 20.61 | 82,294 | -0.22(-1.04%) |
May 15, 2013 | 20.47 | 20.91 | 20.43 | 20.83 | 0 | +0.27(+1.33%) |
May 13, 2013 | 20.68 | 20.71 | 20.43 | 20.56 | 0 | -0.20(-0.95%) |
May 10, 2013 | 20.55 | 20.83 | 20.51 | 20.76 | 0 | +0.24(+1.15%) |
May 09, 2013 | 21.21 | 21.30 | 20.37 | 20.52 | 0 | -0.71(-3.36%) |
May 08, 2013 | 21.35 | 21.48 | 21.12 | 21.23 | 0 | -0.18(-0.84%) |
May 07, 2013 | 21.46 | 21.54 | 21.12 | 21.41 | 0 | +0.01(+0.06%) |
May 06, 2013 | 21.51 | 21.63 | 21.28 | 21.40 | 0 | -0.06(-0.26%) |
May 03, 2013 | 21.42 | 21.62 | 21.14 | 21.45 | 0 | +0.32(+1.51%) |
May 02, 2013 | 21.03 | 21.25 | 20.98 | 21.14 | 0 | +0.17(+0.83%) |