Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 24.07 | 24.22 | 23.86 | 23.87 | 0 | -0.21(-0.88%) |
Jul 30, 2013 | 24.12 | 24.19 | 23.94 | 24.08 | 0 | +0.13(+0.55%) |
Jul 29, 2013 | 23.96 | 24.18 | 23.89 | 23.95 | 0 | -0.13(-0.55%) |
Jul 26, 2013 | 24.13 | 24.28 | 23.73 | 24.08 | 0 | -0.33(-1.37%) |
Jul 25, 2013 | 24.39 | 24.47 | 23.78 | 24.42 | 0 | -0.06(-0.25%) |
Jul 24, 2013 | 24.74 | 24.90 | 24.39 | 24.48 | 0 | -0.18(-0.71%) |
Jul 23, 2013 | 24.97 | 24.97 | 24.60 | 24.66 | 0 | -0.17(-0.67%) |
Jul 22, 2013 | 24.74 | 24.96 | 24.58 | 24.82 | 0 | +0.04(+0.18%) |
Jul 19, 2013 | 24.81 | 24.93 | 24.64 | 24.78 | 0 | -0.18(-0.71%) |
Jul 18, 2013 | 25.04 | 25.10 | 24.54 | 24.96 | 0 | -0.08(-0.32%) |
Jul 17, 2013 | 25.38 | 25.38 | 24.82 | 25.03 | 171,930 | -0.12(-0.49%) |
Jul 16, 2013 | 25.14 | 25.35 | 24.89 | 25.16 | 0 | -0.04(-0.14%) |
Jul 15, 2013 | 25.33 | 25.50 | 25.00 | 25.19 | 0 | -0.18(-0.69%) |
Jul 12, 2013 | 25.20 | 25.49 | 25.20 | 25.37 | 0 | +0.09(+0.35%) |
Jul 11, 2013 | 25.21 | 25.35 | 24.93 | 25.28 | 0 | +0.32(+1.27%) |
Jul 10, 2013 | 24.21 | 25.03 | 24.03 | 24.96 | 0 | +0.76(+3.13%) |
Jul 09, 2013 | 23.96 | 24.30 | 23.77 | 24.21 | 0 | +0.37(+1.55%) |
Jul 08, 2013 | 23.74 | 24.01 | 23.56 | 23.84 | 407,008 | +0.10(+0.41%) |
Jul 05, 2013 | 23.78 | 23.78 | 23.22 | 23.74 | 0 | +0.48(+2.04%) |
Jul 03, 2013 | 23.12 | 23.56 | 22.91 | 23.27 | 0 | +0.06(+0.27%) |
Jul 02, 2013 | 23.27 | 23.63 | 23.05 | 23.20 | 0 | -0.15(-0.64%) |
Jul 01, 2013 | 23.50 | 23.53 | 23.22 | 23.35 | 0 | -0.01(-0.04%) |
Jun 28, 2013 | 23.59 | 23.67 | 23.34 | 23.36 | 309,569 | -0.32(-1.34%) |
Jun 27, 2013 | 23.46 | 24.02 | 23.42 | 23.68 | 0 | +0.36(+1.55%) |
Jun 26, 2013 | 23.53 | 23.63 | 23.11 | 23.32 | 0 | -0.04(-0.15%) |
Jun 25, 2013 | 23.56 | 23.56 | 23.14 | 23.35 | 0 | -0.01(-0.04%) |
Jun 24, 2013 | 23.55 | 24.01 | 23.34 | 23.36 | 0 | -0.45(-1.89%) |
Jun 21, 2013 | 24.09 | 24.09 | 23.58 | 23.81 | 499,298 | -0.18(-0.73%) |
Jun 20, 2013 | 24.15 | 24.29 | 23.80 | 23.99 | 0 | -0.55(-2.26%) |
Jun 19, 2013 | 24.80 | 25.01 | 24.54 | 24.54 | 0 | -0.33(-1.34%) |
Jun 18, 2013 | 24.52 | 24.95 | 24.52 | 24.88 | 0 | +0.47(+1.91%) |
Jun 17, 2013 | 24.68 | 24.76 | 24.13 | 24.41 | 0 | -0.02(-0.07%) |
Jun 14, 2013 | 24.78 | 24.92 | 24.32 | 24.43 | 0 | -0.51(-2.05%) |
Jun 13, 2013 | 24.36 | 24.95 | 24.13 | 24.94 | 281,656 | +0.54(+2.20%) |
Jun 12, 2013 | 25.01 | 25.12 | 24.39 | 24.40 | 174,988 | -0.36(-1.46%) |
Jun 11, 2013 | 25.20 | 25.46 | 24.76 | 24.76 | 370,721 | -0.73(-2.87%) |
Jun 10, 2013 | 24.81 | 25.55 | 24.71 | 25.49 | 0 | +0.71(+2.88%) |
Jun 07, 2013 | 24.38 | 24.87 | 24.15 | 24.78 | 0 | +0.63(+2.62%) |
Jun 06, 2013 | 24.47 | 24.65 | 23.87 | 24.15 | 242,120 | -0.34(-1.40%) |
Jun 05, 2013 | 24.42 | 24.79 | 24.30 | 24.49 | 0 | -0.04(-0.14%) |
Jun 04, 2013 | 24.73 | 25.06 | 24.30 | 24.52 | 0 | -0.29(-1.17%) |
Jun 03, 2013 | 24.83 | 25.13 | 24.52 | 24.81 | 392,344 | +0.04(+0.14%) |
May 31, 2013 | 24.63 | 24.95 | 24.63 | 24.78 | 210,853 | -0.09(-0.35%) |
May 30, 2013 | 24.64 | 24.88 | 24.42 | 24.87 | 138,913 | +0.38(+1.55%) |
May 29, 2013 | 24.45 | 24.59 | 24.19 | 24.49 | 102,636 | -0.10(-0.39%) |
May 28, 2013 | 24.49 | 24.71 | 24.24 | 24.59 | 208,503 | +0.53(+2.18%) |
May 24, 2013 | 23.95 | 24.17 | 23.89 | 24.06 | 0 | +0.00(+0.00%) |
May 23, 2013 | 23.75 | 24.38 | 23.74 | 24.06 | 0 | +0.10(+0.44%) |
May 22, 2013 | 24.54 | 24.73 | 23.82 | 23.96 | 0 | -0.64(-2.60%) |
May 21, 2013 | 24.45 | 24.73 | 24.35 | 24.59 | 0 | +0.10(+0.39%) |
May 20, 2013 | 24.17 | 24.51 | 24.17 | 24.50 | 0 | +0.17(+0.72%) |
May 17, 2013 | 24.00 | 24.34 | 23.93 | 24.32 | 0 | +0.42(+1.76%) |
May 16, 2013 | 24.09 | 24.18 | 23.87 | 23.90 | 133,089 | -0.22(-0.91%) |
May 15, 2013 | 23.74 | 24.38 | 23.61 | 24.12 | 0 | +0.39(+1.66%) |
May 13, 2013 | 23.96 | 24.08 | 23.57 | 23.73 | 0 | -0.35(-1.45%) |
May 10, 2013 | 24.09 | 24.22 | 23.96 | 24.08 | 0 | +0.04(+0.15%) |
May 09, 2013 | 23.97 | 24.25 | 23.89 | 24.04 | 0 | -0.02(-0.07%) |
May 08, 2013 | 23.89 | 24.07 | 23.74 | 24.06 | 0 | +0.04(+0.15%) |
May 07, 2013 | 23.89 | 24.03 | 23.64 | 24.03 | 0 | +0.25(+1.07%) |
May 06, 2013 | 24.03 | 24.03 | 23.68 | 23.77 | 0 | +0.02(+0.07%) |
May 03, 2013 | 23.48 | 23.93 | 23.11 | 23.75 | 0 | +0.65(+2.80%) |
May 02, 2013 | 22.69 | 23.25 | 22.43 | 23.11 | 0 | +0.58(+2.56%) |