Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 23.96 | 23.96 | 23.32 | 23.35 | 326,300 | -0.60(-2.52%) |
Jul 30, 2013 | 24.01 | 24.08 | 23.69 | 23.95 | 223,636 | +0.08(+0.32%) |
Jul 29, 2013 | 23.63 | 23.87 | 23.29 | 23.87 | 348,952 | +0.10(+0.41%) |
Jul 26, 2013 | 23.12 | 24.30 | 23.04 | 23.78 | 520,445 | -0.18(-0.76%) |
Jul 25, 2013 | 25.96 | 25.96 | 22.98 | 23.96 | 721,282 | +0.37(+1.57%) |
Jul 24, 2013 | 23.44 | 23.67 | 23.09 | 23.59 | 284,697 | +0.23(+1.00%) |
Jul 23, 2013 | 23.51 | 23.51 | 23.17 | 23.35 | 162,125 | -0.08(-0.35%) |
Jul 22, 2013 | 22.98 | 23.48 | 22.83 | 23.44 | 296,002 | +0.21(+0.91%) |
Jul 19, 2013 | 22.95 | 23.35 | 22.77 | 23.23 | 155,187 | +0.20(+0.85%) |
Jul 18, 2013 | 23.12 | 23.50 | 22.98 | 23.03 | 216,613 | -0.07(-0.29%) |
Jul 17, 2013 | 22.63 | 23.17 | 22.57 | 23.10 | 262,636 | +0.54(+2.41%) |
Jul 16, 2013 | 22.65 | 22.82 | 22.48 | 22.55 | 271,858 | -0.08(-0.37%) |
Jul 15, 2013 | 22.36 | 22.72 | 22.28 | 22.64 | 280,836 | +0.41(+1.83%) |
Jul 12, 2013 | 21.96 | 22.28 | 21.83 | 22.23 | 398,673 | +1.02(+4.80%) |
Jul 11, 2013 | 21.23 | 21.31 | 21.14 | 21.21 | 186,172 | +0.24(+1.15%) |
Jul 10, 2013 | 20.75 | 21.18 | 20.69 | 20.97 | 240,780 | +0.11(+0.54%) |
Jul 09, 2013 | 20.52 | 21.26 | 20.46 | 20.86 | 385,344 | +0.35(+1.69%) |
Jul 08, 2013 | 20.26 | 20.53 | 19.97 | 20.51 | 234,788 | +0.39(+1.95%) |
Jul 05, 2013 | 19.88 | 20.12 | 19.60 | 20.12 | 57,557 | +0.46(+2.34%) |
Jul 03, 2013 | 19.48 | 19.83 | 19.39 | 19.66 | 79,180 | +0.14(+0.70%) |
Jul 02, 2013 | 20.15 | 20.26 | 19.40 | 19.52 | 153,394 | -0.69(-3.44%) |
Jul 01, 2013 | 19.83 | 20.33 | 19.75 | 20.21 | 188,220 | +0.45(+2.25%) |
Jun 28, 2013 | 19.74 | 19.93 | 19.63 | 19.77 | 244,416 | +0.05(+0.23%) |
Jun 27, 2013 | 19.17 | 19.72 | 19.16 | 19.72 | 137,038 | +0.68(+3.57%) |
Jun 26, 2013 | 18.95 | 19.51 | 18.93 | 19.04 | 239,388 | +0.11(+0.56%) |
Jun 25, 2013 | 19.49 | 19.49 | 18.71 | 18.94 | 457,877 | -0.32(-1.69%) |
Jun 24, 2013 | 19.38 | 19.44 | 18.82 | 19.26 | 410,868 | -0.29(-1.47%) |
Jun 21, 2013 | 19.81 | 19.81 | 19.37 | 19.55 | 271,619 | -0.18(-0.92%) |
Jun 20, 2013 | 20.15 | 20.15 | 19.43 | 19.73 | 371,331 | -0.64(-3.15%) |
Jun 19, 2013 | 20.76 | 20.78 | 20.30 | 20.37 | 282,971 | -0.33(-1.60%) |
Jun 18, 2013 | 20.33 | 20.87 | 20.33 | 20.70 | 254,613 | +0.38(+1.89%) |
Jun 17, 2013 | 20.57 | 20.68 | 20.15 | 20.32 | 222,022 | -0.17(-0.85%) |
Jun 14, 2013 | 20.33 | 20.87 | 20.27 | 20.49 | 384,683 | +0.17(+0.85%) |
Jun 13, 2013 | 19.85 | 20.36 | 19.76 | 20.32 | 226,385 | +0.15(+0.75%) |
Jun 12, 2013 | 20.95 | 20.98 | 20.00 | 20.17 | 214,800 | -0.64(-3.08%) |
Jun 11, 2013 | 20.93 | 21.10 | 20.74 | 20.81 | 82,170 | -0.30(-1.43%) |
Jun 10, 2013 | 21.05 | 21.33 | 20.86 | 21.11 | 742,161 | +0.08(+0.40%) |
Jun 07, 2013 | 20.93 | 21.16 | 20.81 | 21.03 | 119,165 | +0.17(+0.80%) |
Jun 06, 2013 | 20.86 | 21.04 | 20.39 | 20.86 | 235,274 | -0.05(-0.25%) |
Jun 05, 2013 | 21.63 | 21.64 | 20.71 | 20.92 | 299,642 | -0.69(-3.18%) |
Jun 04, 2013 | 21.63 | 21.69 | 21.20 | 21.60 | 337,651 | -0.04(-0.17%) |
Jun 03, 2013 | 20.99 | 21.73 | 20.87 | 21.64 | 532,805 | +0.74(+3.54%) |
May 31, 2013 | 22.00 | 22.00 | 20.86 | 20.90 | 514,703 | -1.16(-5.27%) |
May 30, 2013 | 22.04 | 22.11 | 21.63 | 22.06 | 356,036 | -0.08(-0.37%) |
May 29, 2013 | 22.04 | 22.22 | 21.42 | 22.15 | 418,716 | -0.05(-0.20%) |
May 28, 2013 | 22.47 | 22.67 | 21.87 | 22.19 | 317,573 | -0.04(-0.17%) |
May 24, 2013 | 21.45 | 22.29 | 21.28 | 22.23 | 162,635 | +0.72(+3.37%) |
May 23, 2013 | 21.68 | 21.79 | 21.47 | 21.50 | 192,898 | -0.36(-1.66%) |
May 22, 2013 | 22.09 | 22.67 | 21.72 | 21.87 | 221,276 | -0.18(-0.82%) |
May 21, 2013 | 22.13 | 22.24 | 21.52 | 22.05 | 536,437 | -0.09(-0.41%) |
May 20, 2013 | 22.43 | 22.49 | 22.10 | 22.14 | 134,771 | -0.29(-1.28%) |
May 17, 2013 | 22.46 | 22.53 | 22.24 | 22.43 | 215,900 | +0.08(+0.34%) |
May 16, 2013 | 22.27 | 22.52 | 22.15 | 22.35 | 276,348 | +0.04(+0.17%) |
May 15, 2013 | 21.99 | 22.36 | 21.99 | 22.31 | 217,237 | +0.39(+1.76%) |
May 13, 2013 | 21.86 | 22.00 | 21.78 | 21.93 | 212,430 | +0.07(+0.31%) |
May 10, 2013 | 21.63 | 22.05 | 21.58 | 21.86 | 156,171 | +0.34(+1.58%) |
May 09, 2013 | 21.57 | 21.73 | 21.30 | 21.52 | 186,846 | -0.11(-0.49%) |
May 08, 2013 | 21.54 | 21.67 | 21.38 | 21.63 | 300,544 | +0.05(+0.21%) |
May 07, 2013 | 21.29 | 21.62 | 21.20 | 21.58 | 250,758 | +0.42(+1.96%) |
May 06, 2013 | 20.73 | 21.20 | 20.73 | 21.16 | 298,354 | +0.41(+1.96%) |
May 03, 2013 | 20.97 | 20.98 | 20.59 | 20.76 | 302,006 | -0.03(-0.15%) |
May 02, 2013 | 20.69 | 20.99 | 20.65 | 20.79 | 269,286 | +0.17(+0.84%) |