Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 23.06 | 23.08 | 22.85 | 22.94 | 58,495 | -0.07(-0.30%) |
Jul 30, 2013 | 23.07 | 23.20 | 22.96 | 23.00 | 46,793 | +0.32(+1.40%) |
Jul 29, 2013 | 22.78 | 22.91 | 22.67 | 22.69 | 112,300 | -0.67(-2.87%) |
Jul 26, 2013 | 23.61 | 23.61 | 23.26 | 23.36 | 175,410 | -0.78(-3.23%) |
Jul 25, 2013 | 24.19 | 24.22 | 24.08 | 24.14 | 64,310 | -0.62(-2.51%) |
Jul 24, 2013 | 24.98 | 24.98 | 24.70 | 24.76 | 43,019 | -0.06(-0.24%) |
Jul 23, 2013 | 25.04 | 25.04 | 24.80 | 24.82 | 43,439 | -0.03(-0.11%) |
Jul 22, 2013 | 24.72 | 24.87 | 24.80 | 24.85 | 101,278 | -0.20(-0.80%) |
Jul 19, 2013 | 24.96 | 25.06 | 24.85 | 25.05 | 76,223 | -0.17(-0.68%) |
Jul 18, 2013 | 25.07 | 25.22 | 25.06 | 25.22 | 112,538 | +0.34(+1.36%) |
Jul 17, 2013 | 24.86 | 24.92 | 24.75 | 24.88 | 48,936 | +0.43(+1.75%) |
Jul 16, 2013 | 24.87 | 24.88 | 24.43 | 24.46 | 342,371 | -0.45(-1.80%) |
Jul 15, 2013 | 24.99 | 24.99 | 24.77 | 24.90 | 115,257 | +0.25(+1.01%) |
Jul 12, 2013 | 24.70 | 24.70 | 24.45 | 24.66 | 99,410 | +0.14(+0.56%) |
Jul 11, 2013 | 24.35 | 24.52 | 24.20 | 24.52 | 103,280 | +0.49(+2.04%) |
Jul 10, 2013 | 24.27 | 24.27 | 24.03 | 24.03 | 69,426 | -0.37(-1.53%) |
Jul 09, 2013 | 24.48 | 24.47 | 24.33 | 24.40 | 102,049 | +0.06(+0.26%) |
Jul 08, 2013 | 24.41 | 24.41 | 24.16 | 24.34 | 93,551 | -0.25(-1.01%) |
Jul 05, 2013 | 24.51 | 24.65 | 24.19 | 24.59 | 375,830 | +0.77(+3.22%) |
Jul 03, 2013 | 23.76 | 23.90 | 23.47 | 23.82 | 19,600 | -0.16(-0.67%) |
Jul 02, 2013 | 24.16 | 24.23 | 23.87 | 23.98 | 64,959 | +0.40(+1.68%) |
Jul 01, 2013 | 23.45 | 23.79 | 23.45 | 23.59 | 96,503 | +0.30(+1.30%) |
Jun 28, 2013 | 22.93 | 23.41 | 22.93 | 23.28 | 82,135 | +0.69(+3.06%) |
Jun 26, 2013 | 22.45 | 22.59 | 22.34 | 22.59 | 52,442 | -0.16(-0.70%) |
Jun 25, 2013 | 22.57 | 22.75 | 22.47 | 22.75 | 91,121 | +0.30(+1.35%) |
Jun 24, 2013 | 22.25 | 22.53 | 22.12 | 22.45 | 89,817 | -0.64(-2.78%) |
Jun 21, 2013 | 22.96 | 23.09 | 22.67 | 23.09 | 89,697 | +0.86(+3.88%) |
Jun 20, 2013 | 22.74 | 22.76 | 22.10 | 22.23 | 87,601 | -0.68(-2.98%) |
Jun 19, 2013 | 22.76 | 23.32 | 22.76 | 22.91 | 132,537 | +0.14(+0.61%) |
Jun 18, 2013 | 22.98 | 23.00 | 22.71 | 22.77 | 130,188 | +0.50(+2.23%) |
Jun 17, 2013 | 22.53 | 22.87 | 22.19 | 22.27 | 205,418 | +0.62(+2.87%) |
Jun 14, 2013 | 22.10 | 22.10 | 21.49 | 21.65 | 176,058 | -0.77(-3.42%) |
Jun 13, 2013 | 21.93 | 22.53 | 21.78 | 22.42 | 355,315 | +0.17(+0.78%) |
Jun 12, 2013 | 22.79 | 22.89 | 22.08 | 22.25 | 217,607 | -0.05(-0.22%) |
Jun 11, 2013 | 22.57 | 22.72 | 22.09 | 22.29 | 222,618 | -0.95(-4.10%) |
Jun 10, 2013 | 23.83 | 23.83 | 23.09 | 23.25 | 149,424 | +0.64(+2.81%) |
Jun 07, 2013 | 21.99 | 22.77 | 21.97 | 22.61 | 292,084 | +0.87(+4.00%) |
Jun 06, 2013 | 22.16 | 22.23 | 21.06 | 21.74 | 330,584 | -0.57(-2.57%) |
Jun 05, 2013 | 22.72 | 22.72 | 22.24 | 22.31 | 226,962 | -1.06(-4.55%) |
Jun 04, 2013 | 23.34 | 23.46 | 23.13 | 23.38 | 241,608 | +0.80(+3.55%) |
Jun 03, 2013 | 22.62 | 22.62 | 22.08 | 22.58 | 345,297 | -0.45(-1.93%) |
May 31, 2013 | 23.34 | 23.41 | 23.01 | 23.02 | 127,516 | -0.66(-2.78%) |
May 30, 2013 | 23.53 | 23.88 | 23.47 | 23.68 | 273,020 | -0.12(-0.52%) |
May 29, 2013 | 23.95 | 24.17 | 23.55 | 23.81 | 217,425 | -0.72(-2.93%) |
May 28, 2013 | 24.65 | 24.82 | 24.30 | 24.52 | 300,185 | +0.27(+1.11%) |
May 24, 2013 | 24.30 | 24.33 | 23.89 | 24.25 | 257,405 | -0.77(-3.09%) |
May 23, 2013 | 24.28 | 25.03 | 23.85 | 25.03 | 741,797 | -1.30(-4.93%) |
May 22, 2013 | 26.75 | 27.02 | 26.16 | 26.33 | 356,363 | -0.16(-0.60%) |
May 21, 2013 | 26.59 | 26.76 | 26.40 | 26.48 | 294,687 | +0.18(+0.68%) |
May 20, 2013 | 26.46 | 26.60 | 26.23 | 26.31 | 338,957 | -0.09(-0.34%) |
May 17, 2013 | 26.37 | 26.40 | 25.92 | 26.40 | 144,553 | +0.62(+2.41%) |
May 16, 2013 | 25.96 | 25.98 | 25.72 | 25.77 | 322,065 | -0.35(-1.35%) |
May 15, 2013 | 26.06 | 26.15 | 25.94 | 26.13 | 546,241 | +0.43(+1.67%) |
May 13, 2013 | 25.90 | 25.90 | 25.53 | 25.70 | 284,814 | +0.35(+1.36%) |
May 10, 2013 | 25.27 | 25.37 | 25.20 | 25.35 | 207,567 | +0.25(+0.99%) |
May 09, 2013 | 24.27 | 25.32 | 24.27 | 25.10 | 131,071 | +0.30(+1.20%) |
May 08, 2013 | 24.58 | 25.09 | 24.49 | 24.81 | 94,370 | +0.18(+0.73%) |
May 07, 2013 | 24.89 | 25.20 | 24.62 | 24.63 | 228,962 | -0.14(-0.56%) |
May 06, 2013 | 24.85 | 24.85 | 24.72 | 24.77 | 53,318 | +0.06(+0.22%) |
May 03, 2013 | 24.40 | 24.82 | 24.14 | 24.71 | 57,374 | +0.57(+2.35%) |
May 02, 2013 | 24.23 | 24.27 | 24.02 | 24.14 | 60,217 | +0.19(+0.80%) |