Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 24.45 | 24.83 | 24.15 | 24.43 | 0 | +0.10(+0.39%) |
Jul 30, 2013 | 24.22 | 24.57 | 24.10 | 24.33 | 1,075,505 | +0.25(+1.02%) |
Jul 29, 2013 | 24.56 | 24.68 | 24.04 | 24.09 | 0 | -0.48(-1.94%) |
Jul 26, 2013 | 24.60 | 24.67 | 24.33 | 24.56 | 0 | -0.11(-0.45%) |
Jul 25, 2013 | 25.00 | 25.18 | 24.64 | 24.67 | 0 | -0.31(-1.23%) |
Jul 24, 2013 | 24.88 | 25.21 | 24.77 | 24.98 | 0 | +0.15(+0.60%) |
Jul 23, 2013 | 25.10 | 25.14 | 24.54 | 24.83 | 0 | -0.14(-0.57%) |
Jul 22, 2013 | 24.45 | 24.99 | 24.43 | 24.97 | 0 | +0.54(+2.23%) |
Jul 19, 2013 | 24.03 | 24.55 | 23.95 | 24.43 | 0 | +0.50(+2.08%) |
Jul 18, 2013 | 23.66 | 24.22 | 23.16 | 23.93 | 0 | +1.10(+4.80%) |
Jul 17, 2013 | 22.40 | 23.08 | 22.40 | 22.84 | 1,477,714 | +0.35(+1.54%) |
Jul 16, 2013 | 22.83 | 22.86 | 22.39 | 22.49 | 0 | -0.28(-1.25%) |
Jul 15, 2013 | 22.65 | 22.84 | 22.56 | 22.77 | 0 | +0.22(+0.98%) |
Jul 12, 2013 | 22.29 | 22.58 | 22.20 | 22.55 | 0 | +0.33(+1.49%) |
Jul 11, 2013 | 22.73 | 22.74 | 22.17 | 22.22 | 1,242,421 | -0.25(-1.12%) |
Jul 10, 2013 | 22.71 | 22.77 | 22.37 | 22.47 | 0 | -0.24(-1.04%) |
Jul 09, 2013 | 22.77 | 22.73 | 22.52 | 22.71 | 0 | +0.09(+0.38%) |
Jul 08, 2013 | 22.84 | 22.92 | 22.55 | 22.62 | 0 | -0.09(-0.38%) |
Jul 05, 2013 | 22.32 | 22.71 | 22.17 | 22.71 | 0 | +0.55(+2.49%) |
Jul 03, 2013 | 22.08 | 22.17 | 21.93 | 22.16 | 0 | +0.02(+0.11%) |
Jul 02, 2013 | 22.07 | 22.57 | 22.02 | 22.14 | 0 | +0.07(+0.32%) |
Jul 01, 2013 | 21.81 | 22.29 | 21.73 | 22.06 | 0 | +0.38(+1.75%) |
Jun 28, 2013 | 21.55 | 21.83 | 21.41 | 21.69 | 1,270,867 | +0.09(+0.40%) |
Jun 27, 2013 | 21.32 | 21.71 | 21.29 | 21.60 | 0 | +0.36(+1.71%) |
Jun 26, 2013 | 21.28 | 21.51 | 21.13 | 21.24 | 0 | -0.05(-0.22%) |
Jun 25, 2013 | 21.17 | 21.32 | 20.85 | 21.28 | 0 | +0.24(+1.16%) |
Jun 24, 2013 | 20.86 | 21.09 | 20.79 | 21.04 | 0 | +0.04(+0.19%) |
Jun 21, 2013 | 20.87 | 21.09 | 20.83 | 21.00 | 3,188,913 | +0.19(+0.91%) |
Jun 20, 2013 | 20.70 | 20.94 | 20.61 | 20.81 | 0 | -0.02(-0.11%) |
Jun 19, 2013 | 20.86 | 20.94 | 20.70 | 20.83 | 0 | -0.05(-0.23%) |
Jun 18, 2013 | 20.91 | 21.02 | 20.82 | 20.88 | 0 | +0.02(+0.11%) |
Jun 17, 2013 | 21.01 | 21.02 | 20.77 | 20.86 | 0 | -0.02(-0.11%) |
Jun 14, 2013 | 20.98 | 21.02 | 20.81 | 20.88 | 0 | -0.12(-0.56%) |
Jun 13, 2013 | 20.76 | 21.03 | 20.62 | 21.00 | 1,336,534 | +0.28(+1.37%) |
Jun 12, 2013 | 20.92 | 20.93 | 20.64 | 20.72 | 1,618,557 | -0.06(-0.30%) |
Jun 11, 2013 | 20.79 | 21.02 | 20.63 | 20.78 | 1,219,056 | -0.17(-0.79%) |
Jun 10, 2013 | 20.72 | 20.94 | 20.56 | 20.94 | 0 | +0.32(+1.53%) |
Jun 07, 2013 | 20.62 | 20.72 | 20.50 | 20.63 | 0 | +0.13(+0.62%) |
Jun 06, 2013 | 20.24 | 20.50 | 20.20 | 20.50 | 0 | +0.23(+1.13%) |
Jun 05, 2013 | 20.48 | 20.55 | 20.25 | 20.27 | 0 | -0.21(-1.04%) |
Jun 04, 2013 | 20.67 | 20.87 | 20.44 | 20.49 | 0 | -0.24(-1.14%) |
Jun 03, 2013 | 20.77 | 20.91 | 20.43 | 20.72 | 1,289,099 | -0.06(-0.27%) |
May 31, 2013 | 21.01 | 21.17 | 20.77 | 20.78 | 1,255,793 | -0.26(-1.24%) |
May 30, 2013 | 20.67 | 21.17 | 20.67 | 21.04 | 0 | +0.38(+1.83%) |
May 29, 2013 | 20.57 | 20.85 | 20.51 | 20.66 | 1,391,160 | -0.04(-0.19%) |
May 28, 2013 | 20.73 | 20.95 | 20.55 | 20.70 | 1,488,871 | +0.17(+0.81%) |
May 24, 2013 | 20.20 | 20.57 | 20.19 | 20.53 | 0 | +0.23(+1.13%) |
May 23, 2013 | 20.13 | 20.33 | 19.97 | 20.31 | 0 | +0.06(+0.31%) |
May 22, 2013 | 20.35 | 20.62 | 20.23 | 20.24 | 0 | -0.13(-0.66%) |
May 21, 2013 | 20.39 | 20.45 | 20.29 | 20.38 | 0 | +0.03(+0.16%) |
May 20, 2013 | 20.11 | 20.37 | 20.08 | 20.35 | 0 | +0.15(+0.74%) |
May 17, 2013 | 20.02 | 20.21 | 19.97 | 20.20 | 0 | +0.26(+1.31%) |
May 16, 2013 | 19.91 | 20.11 | 19.88 | 19.94 | 1,414,579 | -0.02(-0.08%) |
May 15, 2013 | 19.72 | 19.97 | 19.71 | 19.95 | 0 | +0.35(+1.81%) |
May 13, 2013 | 19.45 | 19.60 | 19.32 | 19.60 | 0 | +0.15(+0.77%) |
May 10, 2013 | 19.32 | 19.48 | 19.19 | 19.45 | 0 | +0.11(+0.57%) |
May 09, 2013 | 19.51 | 19.55 | 19.27 | 19.34 | 0 | -0.18(-0.93%) |
May 08, 2013 | 19.40 | 19.52 | 19.29 | 19.52 | 0 | +0.04(+0.20%) |
May 07, 2013 | 19.22 | 19.49 | 19.09 | 19.48 | 0 | +0.25(+1.31%) |
May 06, 2013 | 19.32 | 19.54 | 19.19 | 19.23 | 0 | -0.12(-0.61%) |
May 03, 2013 | 19.32 | 19.41 | 19.28 | 19.34 | 0 | +0.17(+0.91%) |
May 02, 2013 | 18.97 | 19.23 | 18.95 | 19.17 | 0 | +0.21(+1.08%) |