Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 22.72 | 22.83 | 22.50 | 22.57 | 225,653 | -0.12(-0.51%) |
Jul 30, 2013 | 22.68 | 22.76 | 22.42 | 22.69 | 214,170 | +0.11(+0.49%) |
Jul 29, 2013 | 22.51 | 22.71 | 22.46 | 22.58 | 266,350 | -0.01(-0.03%) |
Jul 26, 2013 | 22.52 | 22.77 | 22.46 | 22.58 | 565,788 | -0.12(-0.51%) |
Jul 25, 2013 | 22.41 | 22.72 | 22.37 | 22.70 | 472,838 | +0.26(+1.15%) |
Jul 24, 2013 | 22.27 | 22.70 | 22.19 | 22.44 | 597,137 | +0.26(+1.18%) |
Jul 23, 2013 | 22.23 | 22.25 | 21.87 | 22.18 | 389,254 | +0.03(+0.14%) |
Jul 22, 2013 | 22.08 | 22.18 | 22.02 | 22.15 | 241,566 | +0.13(+0.58%) |
Jul 19, 2013 | 21.87 | 22.02 | 21.65 | 22.02 | 513,173 | +0.12(+0.54%) |
Jul 18, 2013 | 21.48 | 21.92 | 21.44 | 21.90 | 375,757 | +0.42(+1.96%) |
Jul 17, 2013 | 21.95 | 22.02 | 21.42 | 21.48 | 414,650 | -0.31(-1.40%) |
Jul 16, 2013 | 22.15 | 22.27 | 21.74 | 21.79 | 228,899 | -0.33(-1.49%) |
Jul 15, 2013 | 21.65 | 22.18 | 21.65 | 22.12 | 289,327 | +0.55(+2.54%) |
Jul 12, 2013 | 21.84 | 21.92 | 21.44 | 21.57 | 211,802 | -0.23(-1.06%) |
Jul 11, 2013 | 21.83 | 21.83 | 21.61 | 21.80 | 295,862 | +0.34(+1.57%) |
Jul 10, 2013 | 21.84 | 21.98 | 21.09 | 21.46 | 480,591 | -0.37(-1.71%) |
Jul 09, 2013 | 21.68 | 21.94 | 21.54 | 21.83 | 632,301 | +0.33(+1.55%) |
Jul 08, 2013 | 21.20 | 21.57 | 20.98 | 21.50 | 487,249 | +0.44(+2.08%) |
Jul 05, 2013 | 20.84 | 21.06 | 20.68 | 21.06 | 286,081 | +0.54(+2.63%) |
Jul 03, 2013 | 20.09 | 20.57 | 20.09 | 20.52 | 117,894 | +0.28(+1.39%) |
Jul 02, 2013 | 20.39 | 20.56 | 19.94 | 20.24 | 283,253 | -0.13(-0.64%) |
Jul 01, 2013 | 20.06 | 20.58 | 20.03 | 20.37 | 357,676 | +0.38(+1.91%) |
Jun 28, 2013 | 20.18 | 20.44 | 19.97 | 19.99 | 597,814 | -0.21(-1.06%) |
Jun 27, 2013 | 20.12 | 20.36 | 20.01 | 20.20 | 215,682 | +0.26(+1.31%) |
Jun 26, 2013 | 20.15 | 20.15 | 19.85 | 19.94 | 179,636 | -0.06(-0.28%) |
Jun 25, 2013 | 20.22 | 20.34 | 19.74 | 20.00 | 271,418 | -0.06(-0.30%) |
Jun 24, 2013 | 20.23 | 20.36 | 19.86 | 20.06 | 348,834 | -0.31(-1.52%) |
Jun 21, 2013 | 20.18 | 20.47 | 20.01 | 20.37 | 715,409 | +0.27(+1.32%) |
Jun 20, 2013 | 20.26 | 20.64 | 19.97 | 20.10 | 308,618 | -0.49(-2.37%) |
Jun 19, 2013 | 20.83 | 20.89 | 20.51 | 20.59 | 331,344 | -0.21(-1.03%) |
Jun 18, 2013 | 20.85 | 21.02 | 20.70 | 20.80 | 388,318 | +0.05(+0.23%) |
Jun 17, 2013 | 20.58 | 20.82 | 20.36 | 20.76 | 322,890 | +0.37(+1.83%) |
Jun 14, 2013 | 20.44 | 20.64 | 20.22 | 20.38 | 190,511 | -0.08(-0.41%) |
Jun 13, 2013 | 20.20 | 20.59 | 20.10 | 20.47 | 276,173 | +0.22(+1.08%) |
Jun 12, 2013 | 20.64 | 20.64 | 20.18 | 20.25 | 383,157 | -0.28(-1.35%) |
Jun 11, 2013 | 20.51 | 20.68 | 20.43 | 20.53 | 443,560 | -0.22(-1.05%) |
Jun 10, 2013 | 20.64 | 20.76 | 20.52 | 20.74 | 178,938 | +0.21(+1.02%) |
Jun 07, 2013 | 20.45 | 20.67 | 20.44 | 20.53 | 199,215 | +0.10(+0.49%) |
Jun 06, 2013 | 20.22 | 20.43 | 20.10 | 20.43 | 316,770 | +0.17(+0.82%) |
Jun 05, 2013 | 20.45 | 20.47 | 20.21 | 20.27 | 179,227 | -0.15(-0.76%) |
Jun 04, 2013 | 20.61 | 20.84 | 20.28 | 20.42 | 309,631 | -0.11(-0.54%) |
Jun 03, 2013 | 20.13 | 20.60 | 20.13 | 20.53 | 749,253 | +0.46(+2.29%) |
May 31, 2013 | 20.11 | 20.30 | 20.05 | 20.07 | 364,110 | -0.19(-0.96%) |
May 30, 2013 | 20.08 | 20.32 | 19.96 | 20.27 | 206,724 | +0.22(+1.11%) |
May 29, 2013 | 20.30 | 20.40 | 19.87 | 20.05 | 210,292 | -0.38(-1.85%) |
May 28, 2013 | 20.10 | 20.56 | 20.01 | 20.42 | 392,614 | +0.62(+3.11%) |
May 24, 2013 | 19.58 | 19.84 | 19.41 | 19.81 | 246,608 | +0.23(+1.16%) |
May 23, 2013 | 18.65 | 20.45 | 18.44 | 19.58 | 980,991 | +1.36(+7.47%) |
May 22, 2013 | 18.49 | 18.54 | 18.11 | 18.22 | 277,430 | -0.22(-1.18%) |
May 21, 2013 | 18.45 | 18.50 | 18.32 | 18.44 | 152,961 | -0.01(-0.04%) |
May 20, 2013 | 18.27 | 18.53 | 18.25 | 18.45 | 151,086 | +0.08(+0.43%) |
May 17, 2013 | 18.26 | 18.40 | 18.10 | 18.37 | 455,950 | +0.23(+1.25%) |
May 16, 2013 | 18.19 | 18.35 | 18.05 | 18.14 | 176,992 | -0.06(-0.31%) |
May 15, 2013 | 17.74 | 18.22 | 17.74 | 18.20 | 191,708 | +0.57(+3.24%) |
May 13, 2013 | 17.73 | 17.76 | 17.60 | 17.62 | 159,605 | -0.11(-0.63%) |
May 10, 2013 | 17.48 | 17.79 | 17.45 | 17.74 | 147,994 | +0.33(+1.87%) |
May 09, 2013 | 17.46 | 17.54 | 17.35 | 17.41 | 292,609 | -0.05(-0.30%) |
May 08, 2013 | 17.51 | 17.65 | 17.39 | 17.46 | 422,217 | -0.08(-0.45%) |
May 07, 2013 | 17.49 | 17.59 | 17.41 | 17.54 | 289,540 | +0.10(+0.57%) |
May 06, 2013 | 17.44 | 17.62 | 17.24 | 17.44 | 235,576 | +0.06(+0.37%) |
May 03, 2013 | 17.35 | 17.54 | 17.25 | 17.38 | 306,831 | +0.27(+1.58%) |
May 02, 2013 | 16.84 | 17.23 | 16.82 | 17.11 | 240,837 | +0.31(+1.87%) |