Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 24.46 | 24.56 | 24.41 | 24.43 | 326,390 | +0.02(+0.06%) |
Jul 30, 2013 | 24.51 | 24.51 | 24.34 | 24.41 | 204,924 | +0.04(+0.15%) |
Jul 29, 2013 | 24.39 | 24.42 | 24.33 | 24.38 | 253,630 | -0.06(-0.26%) |
Jul 26, 2013 | 24.34 | 24.44 | 24.19 | 24.44 | 313,216 | +0.02(+0.09%) |
Jul 25, 2013 | 24.33 | 24.43 | 24.28 | 24.42 | 368,997 | +0.02(+0.09%) |
Jul 24, 2013 | 24.55 | 24.55 | 24.34 | 24.40 | 344,712 | -0.08(-0.32%) |
Jul 23, 2013 | 24.52 | 24.52 | 24.45 | 24.48 | 335,968 | +0.04(+0.15%) |
Jul 22, 2013 | 24.43 | 24.48 | 24.39 | 24.44 | 460,942 | -0.01(-0.03%) |
Jul 19, 2013 | 24.38 | 24.45 | 24.32 | 24.45 | 265,964 | -0.01(-0.03%) |
Jul 18, 2013 | 24.45 | 24.53 | 24.38 | 24.46 | 409,679 | +0.06(+0.23%) |
Jul 17, 2013 | 24.43 | 24.46 | 24.35 | 24.40 | 493,698 | +0.05(+0.21%) |
Jul 16, 2013 | 24.41 | 24.41 | 24.31 | 24.35 | 334,203 | -0.09(-0.35%) |
Jul 15, 2013 | 24.38 | 24.44 | 24.36 | 24.43 | 346,399 | +0.08(+0.32%) |
Jul 12, 2013 | 24.33 | 24.37 | 24.27 | 24.36 | 310,175 | +0.00(+0.00%) |
Jul 11, 2013 | 24.27 | 24.37 | 24.22 | 24.36 | 576,858 | +0.35(+1.46%) |
Jul 10, 2013 | 23.99 | 24.07 | 23.93 | 24.01 | 414,235 | +0.01(+0.06%) |
Jul 09, 2013 | 23.95 | 24.01 | 23.80 | 23.99 | 485,334 | +0.19(+0.81%) |
Jul 08, 2013 | 23.78 | 23.86 | 23.73 | 23.80 | 442,550 | +0.16(+0.66%) |
Jul 05, 2013 | 23.63 | 23.64 | 23.43 | 23.64 | 396,503 | +0.18(+0.77%) |
Jul 03, 2013 | 23.38 | 23.51 | 23.31 | 23.46 | 173,411 | -0.00(-0.01%) |
Jul 02, 2013 | 23.49 | 23.61 | 23.36 | 23.46 | 386,804 | -0.04(-0.15%) |
Jul 01, 2013 | 23.49 | 23.65 | 23.46 | 23.50 | 412,995 | +0.14(+0.61%) |
Jun 28, 2013 | 23.46 | 23.54 | 23.34 | 23.36 | 562,935 | -0.04(-0.18%) |
Jun 26, 2013 | 23.32 | 23.43 | 23.25 | 23.40 | 384,072 | +0.29(+1.24%) |
Jun 25, 2013 | 23.18 | 23.18 | 23.00 | 23.11 | 444,142 | +0.12(+0.53%) |
Jun 24, 2013 | 23.01 | 23.17 | 22.88 | 22.99 | 771,093 | -0.35(-1.50%) |
Jun 21, 2013 | 23.38 | 23.42 | 23.14 | 23.34 | 700,418 | +0.15(+0.65%) |
Jun 20, 2013 | 23.59 | 23.59 | 23.13 | 23.19 | 889,340 | -0.58(-2.43%) |
Jun 19, 2013 | 24.13 | 24.15 | 23.77 | 23.77 | 457,557 | -0.36(-1.51%) |
Jun 18, 2013 | 24.00 | 24.16 | 23.99 | 24.13 | 441,338 | +0.16(+0.69%) |
Jun 17, 2013 | 23.95 | 24.07 | 23.84 | 23.97 | 377,700 | +0.17(+0.72%) |
Jun 14, 2013 | 23.88 | 23.96 | 23.74 | 23.80 | 323,527 | -0.09(-0.38%) |
Jun 13, 2013 | 23.62 | 23.93 | 23.55 | 23.89 | 267,498 | +0.26(+1.11%) |
Jun 12, 2013 | 24.01 | 24.01 | 23.62 | 23.63 | 240,478 | -0.18(-0.75%) |
Jun 11, 2013 | 23.82 | 23.98 | 23.74 | 23.81 | 405,110 | -0.17(-0.71%) |
Jun 10, 2013 | 24.02 | 24.06 | 23.93 | 23.98 | 431,124 | -0.01(-0.03%) |
Jun 07, 2013 | 23.86 | 24.00 | 23.77 | 23.98 | 439,502 | +0.32(+1.36%) |
Jun 06, 2013 | 23.53 | 23.66 | 23.38 | 23.66 | 436,461 | +0.14(+0.58%) |
Jun 05, 2013 | 23.77 | 23.80 | 23.51 | 23.53 | 856,489 | -0.30(-1.26%) |
Jun 04, 2013 | 23.97 | 24.03 | 23.72 | 23.83 | 470,913 | -0.11(-0.48%) |
Jun 03, 2013 | 23.77 | 23.94 | 23.68 | 23.94 | 515,838 | +0.23(+0.96%) |
May 31, 2013 | 23.98 | 24.08 | 23.68 | 23.71 | 514,840 | -0.33(-1.37%) |
May 30, 2013 | 24.05 | 24.14 | 24.02 | 24.04 | 291,715 | +0.04(+0.15%) |
May 29, 2013 | 24.18 | 24.18 | 23.93 | 24.01 | 500,210 | -0.29(-1.18%) |
May 28, 2013 | 24.36 | 24.49 | 24.23 | 24.29 | 457,110 | +0.14(+0.56%) |
May 24, 2013 | 24.03 | 24.16 | 23.96 | 24.16 | 448,922 | +0.05(+0.21%) |
May 23, 2013 | 23.96 | 24.17 | 23.93 | 24.11 | 680,613 | -0.06(-0.27%) |
May 22, 2013 | 24.32 | 24.56 | 24.11 | 24.17 | 602,543 | -0.13(-0.53%) |
May 21, 2013 | 24.28 | 24.38 | 24.23 | 24.30 | 374,289 | +0.06(+0.24%) |
May 20, 2013 | 24.24 | 24.33 | 24.21 | 24.24 | 636,223 | -0.02(-0.09%) |
May 17, 2013 | 24.11 | 24.26 | 24.11 | 24.26 | 473,737 | +0.21(+0.89%) |
May 16, 2013 | 24.12 | 24.21 | 24.03 | 24.05 | 366,677 | -0.16(-0.65%) |
May 15, 2013 | 23.96 | 24.25 | 23.96 | 24.21 | 622,873 | +0.44(+1.83%) |
May 13, 2013 | 23.73 | 23.80 | 23.68 | 23.77 | 272,791 | +0.02(+0.09%) |
May 10, 2013 | 23.71 | 23.76 | 23.64 | 23.75 | 268,529 | +0.06(+0.24%) |
May 09, 2013 | 23.72 | 23.80 | 23.64 | 23.69 | 418,215 | -0.03(-0.13%) |
May 08, 2013 | 23.68 | 23.73 | 23.64 | 23.72 | 448,280 | +0.01(+0.06%) |
May 07, 2013 | 23.64 | 23.71 | 23.61 | 23.71 | 665,034 | +0.10(+0.43%) |
May 06, 2013 | 23.65 | 23.65 | 23.58 | 23.61 | 486,037 | -0.02(-0.09%) |
May 03, 2013 | 23.59 | 23.68 | 23.58 | 23.63 | 439,872 | +0.20(+0.85%) |
May 02, 2013 | 23.24 | 23.43 | 23.22 | 23.43 | 300,225 | +0.21(+0.89%) |