Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 27.00 | 27.30 | 26.98 | 27.30 | 0 | +0.30(+1.11%) |
Jul 30, 2013 | 27.30 | 27.45 | 27.00 | 27.00 | 0 | -0.45(-1.64%) |
Jul 29, 2013 | 27.30 | 27.75 | 27.30 | 27.45 | 0 | -0.30(-1.08%) |
Jul 26, 2013 | 27.60 | 28.05 | 27.45 | 27.75 | 0 | -0.15(-0.54%) |
Jul 25, 2013 | 27.45 | 27.90 | 27.00 | 27.90 | 0 | +0.90(+3.33%) |
Jul 24, 2013 | 27.15 | 27.60 | 27.00 | 27.00 | 0 | -0.15(-0.55%) |
Jul 23, 2013 | 27.60 | 27.60 | 27.15 | 27.15 | 0 | -0.30(-1.09%) |
Jul 22, 2013 | 26.40 | 28.79 | 26.25 | 27.45 | 0 | +0.90(+3.39%) |
Jul 19, 2013 | 26.70 | 26.85 | 26.54 | 26.55 | 0 | -0.15(-0.56%) |
Jul 18, 2013 | 27.00 | 27.00 | 26.70 | 26.70 | 0 | -0.45(-1.66%) |
Jul 17, 2013 | 27.45 | 28.12 | 26.86 | 27.15 | 4,863 | +0.00(+0.00%) |
Jul 16, 2013 | 26.40 | 27.75 | 26.25 | 27.15 | 0 | +0.90(+3.43%) |
Jul 15, 2013 | 26.55 | 26.70 | 25.65 | 26.25 | 4,255 | +0.15(+0.57%) |
Jul 12, 2013 | 26.25 | 26.85 | 25.95 | 26.10 | 0 | -0.30(-1.14%) |
Jul 11, 2013 | 26.25 | 26.85 | 26.23 | 26.40 | 0 | +0.30(+1.15%) |
Jul 10, 2013 | 26.55 | 26.70 | 25.82 | 26.10 | 0 | -0.15(-0.57%) |
Jul 09, 2013 | 25.80 | 26.25 | 25.35 | 26.25 | 0 | +0.90(+3.55%) |
Jul 08, 2013 | 25.35 | 25.50 | 25.05 | 25.35 | 0 | +0.45(+1.81%) |
Jul 05, 2013 | 24.60 | 25.05 | 24.15 | 24.90 | 0 | +0.45(+1.84%) |
Jul 03, 2013 | 24.75 | 24.90 | 24.15 | 24.45 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 24.75 | 24.90 | 24.00 | 24.45 | 0 | +0.15(+0.62%) |
Jul 01, 2013 | 24.75 | 24.90 | 24.30 | 24.30 | 0 | +0.00(+0.00%) |
Jun 28, 2013 | 26.25 | 26.25 | 24.15 | 24.30 | 5,632 | +0.45(+1.89%) |
Jun 26, 2013 | 24.00 | 24.00 | 23.55 | 23.85 | 0 | -0.30(-1.24%) |
Jun 25, 2013 | 24.30 | 24.30 | 23.66 | 24.15 | 0 | -0.15(-0.62%) |
Jun 24, 2013 | 24.30 | 24.60 | 24.30 | 24.30 | 0 | +0.16(+0.66%) |
Jun 21, 2013 | 24.92 | 24.92 | 24.00 | 24.14 | 434 | +0.13(+0.54%) |
Jun 20, 2013 | 24.75 | 25.05 | 24.01 | 24.01 | 0 | -0.59(-2.40%) |
Jun 19, 2013 | 24.45 | 25.20 | 24.00 | 24.60 | 0 | +0.00(+0.00%) |
Jun 18, 2013 | 25.05 | 25.05 | 23.85 | 24.60 | 0 | +0.00(+0.00%) |
Jun 17, 2013 | 24.75 | 25.50 | 24.15 | 24.60 | 0 | +0.45(+1.86%) |
Jun 14, 2013 | 24.30 | 24.60 | 23.85 | 24.15 | 0 | +0.15(+0.62%) |
Jun 13, 2013 | 23.85 | 24.75 | 23.85 | 24.00 | 3,390 | -0.45(-1.85%) |
Jun 12, 2013 | 25.65 | 25.65 | 24.45 | 24.45 | 1,365 | -1.05(-4.11%) |
Jun 11, 2013 | 25.50 | 25.65 | 24.60 | 25.50 | 3,785 | -0.60(-2.30%) |
Jun 10, 2013 | 27.00 | 27.00 | 25.50 | 26.10 | 0 | +1.35(+5.45%) |
Jun 07, 2013 | 24.15 | 24.75 | 24.15 | 24.75 | 0 | +0.45(+1.85%) |
Jun 06, 2013 | 24.00 | 24.60 | 23.55 | 24.30 | 0 | +0.60(+2.53%) |
Jun 05, 2013 | 24.75 | 24.75 | 23.70 | 23.70 | 0 | -1.05(-4.24%) |
Jun 04, 2013 | 25.05 | 25.05 | 24.33 | 24.75 | 0 | +0.15(+0.61%) |
Jun 03, 2013 | 24.45 | 24.90 | 24.30 | 24.60 | 2,326 | +0.00(+0.00%) |
May 31, 2013 | 25.50 | 25.65 | 24.45 | 24.60 | 2,521 | -0.75(-2.96%) |
May 30, 2013 | 25.05 | 25.35 | 24.45 | 25.35 | 0 | +0.30(+1.20%) |
May 29, 2013 | 25.35 | 25.35 | 24.90 | 25.05 | 2,876 | -0.30(-1.18%) |
May 28, 2013 | 25.20 | 25.36 | 24.30 | 25.35 | 3,591 | +0.90(+3.68%) |
May 24, 2013 | 25.05 | 25.20 | 24.30 | 24.45 | 0 | -0.75(-2.98%) |
May 23, 2013 | 24.45 | 25.50 | 23.25 | 25.20 | 0 | +0.15(+0.60%) |
May 22, 2013 | 26.55 | 26.85 | 24.45 | 25.05 | 0 | -1.20(-4.57%) |
May 21, 2013 | 26.70 | 26.70 | 26.10 | 26.25 | 0 | -0.45(-1.69%) |
May 20, 2013 | 26.40 | 26.85 | 25.65 | 26.70 | 0 | -0.15(-0.56%) |
May 17, 2013 | 26.85 | 27.45 | 26.25 | 26.85 | 0 | -0.15(-0.56%) |
May 16, 2013 | 26.70 | 27.30 | 26.40 | 27.00 | 2,102 | +0.30(+1.12%) |
May 15, 2013 | 27.45 | 27.45 | 26.70 | 26.70 | 0 | +0.00(+0.00%) |
May 13, 2013 | 26.70 | 27.14 | 26.25 | 26.70 | 0 | -0.30(-1.11%) |
May 10, 2013 | 27.02 | 27.15 | 26.25 | 27.00 | 0 | +0.00(+0.00%) |
May 09, 2013 | 27.30 | 27.30 | 26.55 | 27.00 | 0 | -0.15(-0.55%) |
May 08, 2013 | 27.30 | 27.30 | 26.55 | 27.15 | 0 | +0.00(+0.00%) |
May 07, 2013 | 26.25 | 27.30 | 26.25 | 27.15 | 0 | +0.60(+2.26%) |
May 06, 2013 | 26.85 | 27.00 | 26.25 | 26.55 | 0 | +0.00(+0.00%) |
May 03, 2013 | 27.18 | 26.70 | 26.40 | 26.55 | 0 | +0.00(+0.00%) |
May 02, 2013 | 27.75 | 28.20 | 26.25 | 26.55 | 0 | -0.45(-1.67%) |