Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 23.22 | 23.66 | 23.14 | 23.46 | 955,955 | +0.36(+1.55%) |
Jul 30, 2013 | 24.14 | 24.14 | 23.04 | 23.11 | 467,513 | -0.34(-1.46%) |
Jul 29, 2013 | 23.67 | 23.67 | 23.31 | 23.45 | 367,002 | -0.23(-0.99%) |
Jul 26, 2013 | 23.60 | 23.72 | 23.51 | 23.68 | 271,211 | +0.03(+0.11%) |
Jul 25, 2013 | 23.45 | 23.74 | 23.45 | 23.66 | 381,005 | +0.14(+0.60%) |
Jul 24, 2013 | 23.65 | 23.67 | 23.41 | 23.51 | 240,824 | -0.12(-0.50%) |
Jul 23, 2013 | 23.64 | 23.67 | 23.60 | 23.63 | 192,809 | +0.01(+0.04%) |
Jul 22, 2013 | 23.56 | 23.76 | 23.52 | 23.62 | 185,996 | +0.07(+0.28%) |
Jul 19, 2013 | 23.46 | 23.63 | 23.39 | 23.56 | 157,027 | +0.12(+0.50%) |
Jul 18, 2013 | 23.28 | 23.53 | 23.21 | 23.44 | 233,011 | +0.13(+0.57%) |
Jul 17, 2013 | 23.38 | 23.41 | 23.21 | 23.31 | 232,253 | +0.02(+0.11%) |
Jul 16, 2013 | 23.47 | 23.57 | 23.15 | 23.28 | 262,424 | -0.23(-0.99%) |
Jul 15, 2013 | 23.64 | 23.87 | 23.35 | 23.51 | 242,048 | -0.05(-0.21%) |
Jul 12, 2013 | 23.55 | 23.65 | 23.46 | 23.56 | 176,389 | -0.04(-0.18%) |
Jul 11, 2013 | 23.71 | 23.76 | 23.53 | 23.61 | 286,189 | +0.01(+0.04%) |
Jul 10, 2013 | 23.67 | 23.94 | 23.59 | 23.60 | 225,656 | -0.08(-0.35%) |
Jul 09, 2013 | 23.76 | 23.94 | 23.53 | 23.68 | 333,231 | -0.02(-0.07%) |
Jul 08, 2013 | 23.60 | 23.82 | 23.51 | 23.70 | 248,654 | +0.10(+0.42%) |
Jul 05, 2013 | 23.71 | 23.71 | 23.46 | 23.60 | 112,592 | +0.06(+0.25%) |
Jul 03, 2013 | 23.47 | 23.64 | 23.35 | 23.54 | 74,802 | +0.03(+0.11%) |
Jul 02, 2013 | 23.39 | 23.51 | 23.31 | 23.51 | 172,799 | +0.06(+0.25%) |
Jul 01, 2013 | 23.43 | 23.51 | 23.29 | 23.46 | 129,758 | +0.17(+0.72%) |
Jun 28, 2013 | 23.16 | 23.43 | 23.12 | 23.29 | 285,885 | +0.02(+0.07%) |
Jun 27, 2013 | 22.83 | 23.36 | 22.83 | 23.27 | 209,401 | +0.60(+2.65%) |
Jun 26, 2013 | 22.55 | 22.95 | 22.43 | 22.67 | 236,466 | +0.28(+1.27%) |
Jun 25, 2013 | 22.90 | 22.91 | 22.39 | 22.39 | 428,959 | -0.46(-2.01%) |
Jun 24, 2013 | 22.16 | 23.13 | 22.09 | 22.85 | 354,084 | +0.48(+2.13%) |
Jun 21, 2013 | 22.69 | 22.77 | 22.37 | 22.37 | 589,380 | -0.25(-1.11%) |
Jun 20, 2013 | 22.77 | 22.91 | 22.57 | 22.62 | 203,074 | -0.37(-1.60%) |
Jun 19, 2013 | 23.51 | 23.51 | 22.99 | 22.99 | 182,564 | -0.47(-1.99%) |
Jun 18, 2013 | 23.23 | 23.46 | 23.16 | 23.46 | 257,970 | +0.23(+1.01%) |
Jun 17, 2013 | 23.18 | 23.36 | 23.06 | 23.22 | 212,757 | +0.17(+0.72%) |
Jun 14, 2013 | 23.16 | 23.28 | 23.00 | 23.05 | 157,740 | -0.18(-0.76%) |
Jun 13, 2013 | 22.75 | 23.26 | 22.65 | 23.23 | 213,978 | +0.47(+2.05%) |
Jun 12, 2013 | 22.65 | 22.88 | 22.53 | 22.76 | 130,045 | +0.25(+1.11%) |
Jun 11, 2013 | 22.65 | 22.65 | 22.14 | 22.51 | 99,123 | -0.20(-0.88%) |
Jun 10, 2013 | 22.43 | 22.72 | 22.29 | 22.71 | 186,099 | +0.38(+1.72%) |
Jun 07, 2013 | 22.32 | 22.52 | 22.09 | 22.33 | 233,658 | +0.06(+0.26%) |
Jun 06, 2013 | 22.09 | 22.34 | 22.05 | 22.27 | 146,549 | +0.13(+0.57%) |
Jun 05, 2013 | 22.41 | 22.61 | 22.10 | 22.14 | 137,658 | -0.34(-1.52%) |
Jun 04, 2013 | 22.65 | 22.70 | 22.44 | 22.49 | 665,716 | -0.12(-0.52%) |
Jun 03, 2013 | 22.17 | 22.75 | 22.14 | 22.60 | 388,029 | +0.24(+1.08%) |
May 31, 2013 | 22.40 | 22.54 | 22.24 | 22.36 | 181,862 | -0.11(-0.48%) |
May 30, 2013 | 22.84 | 22.98 | 22.41 | 22.47 | 188,461 | -0.37(-1.61%) |
May 29, 2013 | 23.13 | 23.19 | 22.79 | 22.84 | 80,139 | -0.35(-1.51%) |
May 28, 2013 | 23.34 | 23.34 | 23.05 | 23.19 | 383,117 | +0.03(+0.14%) |
May 24, 2013 | 22.97 | 23.16 | 22.70 | 23.16 | 262,104 | +0.13(+0.54%) |
May 23, 2013 | 22.39 | 23.09 | 22.24 | 23.03 | 250,657 | +0.48(+2.11%) |
May 22, 2013 | 22.69 | 23.12 | 22.55 | 22.55 | 230,029 | -0.14(-0.63%) |
May 21, 2013 | 22.64 | 22.82 | 22.51 | 22.70 | 166,279 | +0.00(+0.00%) |
May 20, 2013 | 22.73 | 22.77 | 22.45 | 22.70 | 179,196 | -0.06(-0.26%) |
May 17, 2013 | 22.54 | 22.82 | 22.29 | 22.75 | 257,110 | +0.33(+1.49%) |
May 16, 2013 | 22.19 | 22.64 | 22.19 | 22.42 | 244,928 | +0.23(+1.02%) |
May 15, 2013 | 21.92 | 22.24 | 21.85 | 22.19 | 147,014 | +0.45(+2.07%) |
May 13, 2013 | 21.91 | 21.91 | 21.64 | 21.74 | 396,573 | -0.09(-0.42%) |
May 10, 2013 | 21.51 | 21.88 | 21.43 | 21.84 | 193,485 | +0.33(+1.51%) |
May 09, 2013 | 21.51 | 21.59 | 21.36 | 21.51 | 262,508 | +0.07(+0.31%) |
May 08, 2013 | 21.26 | 21.74 | 21.08 | 21.44 | 590,183 | +0.18(+0.86%) |
May 07, 2013 | 21.18 | 21.42 | 21.05 | 21.26 | 193,442 | +0.08(+0.35%) |
May 06, 2013 | 21.27 | 21.33 | 21.03 | 21.18 | 190,352 | +0.03(+0.14%) |
May 03, 2013 | 20.89 | 21.24 | 20.86 | 21.15 | 355,328 | +0.30(+1.44%) |
May 02, 2013 | 21.17 | 21.74 | 20.81 | 20.86 | 413,152 | +0.15(+0.72%) |