Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 26.44 | 26.75 | 26.13 | 26.15 | 0 | -0.25(-0.96%) |
Jul 30, 2013 | 26.55 | 26.79 | 26.19 | 26.40 | 0 | +0.07(+0.25%) |
Jul 29, 2013 | 26.71 | 26.76 | 25.92 | 26.34 | 0 | -0.38(-1.41%) |
Jul 26, 2013 | 26.40 | 26.80 | 26.40 | 26.71 | 0 | +0.03(+0.11%) |
Jul 25, 2013 | 26.52 | 26.86 | 26.40 | 26.69 | 0 | +0.23(+0.89%) |
Jul 24, 2013 | 26.78 | 26.86 | 26.36 | 26.45 | 0 | -0.21(-0.78%) |
Jul 23, 2013 | 26.57 | 26.79 | 26.45 | 26.66 | 0 | +0.28(+1.07%) |
Jul 22, 2013 | 26.46 | 26.98 | 25.43 | 26.38 | 0 | +0.96(+3.77%) |
Jul 19, 2013 | 25.23 | 25.48 | 24.88 | 25.42 | 0 | +0.09(+0.37%) |
Jul 18, 2013 | 25.16 | 25.69 | 25.04 | 25.32 | 0 | +0.02(+0.07%) |
Jul 17, 2013 | 25.58 | 25.95 | 25.16 | 25.31 | 158,760 | -0.13(-0.52%) |
Jul 16, 2013 | 25.56 | 25.63 | 25.19 | 25.44 | 0 | +0.12(+0.48%) |
Jul 15, 2013 | 25.60 | 25.63 | 25.19 | 25.32 | 0 | -0.06(-0.22%) |
Jul 12, 2013 | 25.54 | 25.70 | 25.23 | 25.37 | 0 | -0.14(-0.55%) |
Jul 11, 2013 | 24.88 | 25.73 | 24.87 | 25.51 | 0 | +0.96(+3.90%) |
Jul 10, 2013 | 24.39 | 24.88 | 24.37 | 24.55 | 0 | +0.25(+1.04%) |
Jul 09, 2013 | 23.78 | 24.43 | 23.69 | 24.30 | 0 | +0.61(+2.58%) |
Jul 08, 2013 | 24.18 | 24.42 | 23.62 | 23.69 | 85,846 | -0.30(-1.25%) |
Jul 05, 2013 | 23.61 | 24.41 | 23.47 | 23.99 | 0 | +0.47(+2.00%) |
Jul 03, 2013 | 23.30 | 23.56 | 23.18 | 23.52 | 0 | +0.07(+0.28%) |
Jul 02, 2013 | 23.40 | 23.63 | 22.97 | 23.46 | 0 | +0.18(+0.77%) |
Jul 01, 2013 | 23.22 | 23.78 | 23.11 | 23.28 | 0 | +0.27(+1.18%) |
Jun 28, 2013 | 22.76 | 23.32 | 22.60 | 23.01 | 246,804 | +0.08(+0.37%) |
Jun 27, 2013 | 22.62 | 23.05 | 22.62 | 22.92 | 0 | +0.41(+1.84%) |
Jun 26, 2013 | 22.39 | 22.81 | 22.10 | 22.51 | 0 | +0.23(+1.01%) |
Jun 25, 2013 | 21.63 | 22.39 | 21.49 | 22.28 | 0 | +0.63(+2.91%) |
Jun 24, 2013 | 22.40 | 22.75 | 21.40 | 21.65 | 0 | -1.22(-5.34%) |
Jun 21, 2013 | 23.01 | 23.04 | 22.64 | 22.87 | 137,045 | -0.07(-0.31%) |
Jun 20, 2013 | 23.30 | 23.45 | 22.86 | 22.94 | 0 | -0.77(-3.27%) |
Jun 19, 2013 | 23.62 | 23.83 | 23.37 | 23.72 | 0 | -0.11(-0.47%) |
Jun 18, 2013 | 23.50 | 24.16 | 23.43 | 23.83 | 0 | +0.32(+1.36%) |
Jun 17, 2013 | 23.46 | 23.64 | 23.29 | 23.51 | 0 | +0.41(+1.79%) |
Jun 14, 2013 | 23.48 | 23.60 | 22.92 | 23.10 | 0 | -0.55(-2.34%) |
Jun 13, 2013 | 22.83 | 23.76 | 22.65 | 23.65 | 58,936 | +0.74(+3.24%) |
Jun 12, 2013 | 23.50 | 23.57 | 22.76 | 22.91 | 54,179 | -0.30(-1.29%) |
Jun 11, 2013 | 23.47 | 23.87 | 23.07 | 23.21 | 70,305 | -0.68(-2.83%) |
Jun 10, 2013 | 24.31 | 24.31 | 23.78 | 23.89 | 0 | -0.25(-1.05%) |
Jun 07, 2013 | 24.24 | 24.34 | 23.50 | 24.14 | 0 | -0.03(-0.12%) |
Jun 06, 2013 | 23.80 | 24.28 | 23.29 | 24.17 | 68,165 | +0.47(+1.98%) |
Jun 05, 2013 | 24.53 | 24.55 | 23.62 | 23.70 | 0 | -0.91(-3.70%) |
Jun 04, 2013 | 24.25 | 24.67 | 23.95 | 24.61 | 0 | +0.30(+1.24%) |
Jun 03, 2013 | 23.96 | 24.56 | 23.59 | 24.31 | 94,297 | +0.53(+2.21%) |
May 31, 2013 | 24.07 | 24.59 | 23.55 | 23.78 | 50,457 | -0.48(-1.97%) |
May 30, 2013 | 24.25 | 24.58 | 23.97 | 24.26 | 65,984 | -0.01(-0.04%) |
May 29, 2013 | 24.70 | 25.00 | 23.94 | 24.27 | 70,170 | -0.71(-2.85%) |
May 28, 2013 | 24.77 | 25.17 | 24.53 | 24.99 | 54,891 | +0.73(+3.02%) |
May 24, 2013 | 23.69 | 24.36 | 23.69 | 24.25 | 0 | +0.33(+1.37%) |
May 23, 2013 | 23.44 | 24.04 | 23.29 | 23.93 | 0 | +0.31(+1.31%) |
May 22, 2013 | 23.83 | 24.36 | 23.36 | 23.62 | 0 | -0.06(-0.24%) |
May 21, 2013 | 23.60 | 23.81 | 23.31 | 23.67 | 0 | +0.08(+0.32%) |
May 20, 2013 | 23.44 | 23.69 | 22.99 | 23.60 | 0 | +0.16(+0.68%) |
May 17, 2013 | 22.52 | 23.44 | 22.47 | 23.44 | 0 | +0.95(+4.21%) |
May 16, 2013 | 22.56 | 22.97 | 22.10 | 22.49 | 59,337 | -0.18(-0.79%) |
May 15, 2013 | 22.74 | 22.75 | 22.05 | 22.67 | 0 | +0.02(+0.08%) |
May 13, 2013 | 23.08 | 23.21 | 22.42 | 22.65 | 0 | -0.60(-2.58%) |
May 10, 2013 | 21.85 | 23.33 | 21.85 | 23.25 | 0 | +1.59(+7.32%) |
May 09, 2013 | 21.73 | 22.21 | 21.30 | 21.66 | 0 | -0.23(-1.07%) |
May 08, 2013 | 22.33 | 22.41 | 21.49 | 21.90 | 0 | -0.43(-1.93%) |
May 07, 2013 | 21.52 | 23.55 | 21.52 | 22.33 | 0 | +1.28(+6.06%) |
May 06, 2013 | 20.92 | 21.30 | 20.75 | 21.05 | 0 | +0.11(+0.54%) |
May 03, 2013 | 19.14 | 21.56 | 19.14 | 20.94 | 0 | +2.41(+13.01%) |
May 02, 2013 | 18.68 | 19.40 | 18.52 | 18.53 | 0 | -0.09(-0.50%) |