Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 21.52 | 22.12 | 21.27 | 21.44 | 266,979 | -0.15(-0.69%) |
Jul 30, 2013 | 21.43 | 21.79 | 21.17 | 21.59 | 90,030 | +0.21(+0.98%) |
Jul 29, 2013 | 21.59 | 21.75 | 21.14 | 21.38 | 162,819 | -0.30(-1.38%) |
Jul 26, 2013 | 21.21 | 22.09 | 21.13 | 21.68 | 92,745 | +0.38(+1.78%) |
Jul 25, 2013 | 21.98 | 22.09 | 21.24 | 21.30 | 124,770 | -0.67(-3.05%) |
Jul 24, 2013 | 22.32 | 22.75 | 21.51 | 21.97 | 118,207 | -0.20(-0.90%) |
Jul 23, 2013 | 22.56 | 22.56 | 22.16 | 22.17 | 156,401 | -0.40(-1.77%) |
Jul 22, 2013 | 22.69 | 22.98 | 22.40 | 22.57 | 136,232 | -0.16(-0.70%) |
Jul 19, 2013 | 21.97 | 23.37 | 21.68 | 22.73 | 818,325 | +0.88(+4.03%) |
Jul 18, 2013 | 21.42 | 21.94 | 21.31 | 21.85 | 638,946 | +0.45(+2.10%) |
Jul 17, 2013 | 20.90 | 21.84 | 20.08 | 21.40 | 403,098 | +0.23(+1.09%) |
Jul 16, 2013 | 21.51 | 21.85 | 20.79 | 21.17 | 475,728 | -0.27(-1.26%) |
Jul 15, 2013 | 21.72 | 21.92 | 20.40 | 21.44 | 949,519 | -0.34(-1.56%) |
Jul 12, 2013 | 21.56 | 21.97 | 21.33 | 21.78 | 160,045 | +0.17(+0.79%) |
Jul 11, 2013 | 21.90 | 22.07 | 21.28 | 21.61 | 253,971 | -0.08(-0.37%) |
Jul 10, 2013 | 21.75 | 22.12 | 21.34 | 21.69 | 152,876 | -0.01(-0.05%) |
Jul 09, 2013 | 21.02 | 21.79 | 20.90 | 21.70 | 508,217 | +0.80(+3.83%) |
Jul 08, 2013 | 20.96 | 21.31 | 20.85 | 20.90 | 131,638 | +0.06(+0.29%) |
Jul 05, 2013 | 20.31 | 20.93 | 20.19 | 20.84 | 84,702 | +0.68(+3.37%) |
Jul 03, 2013 | 19.92 | 20.33 | 19.92 | 20.16 | 24,694 | +0.05(+0.25%) |
Jul 02, 2013 | 19.90 | 20.14 | 19.83 | 20.11 | 138,514 | +0.26(+1.31%) |
Jul 01, 2013 | 20.13 | 20.37 | 19.67 | 19.85 | 270,367 | -0.15(-0.75%) |
Jun 28, 2013 | 20.15 | 20.23 | 19.70 | 20.00 | 1,233,720 | -0.34(-1.67%) |
Jun 26, 2013 | 20.63 | 20.85 | 20.28 | 20.34 | 366,556 | -0.06(-0.29%) |
Jun 25, 2013 | 20.64 | 20.64 | 19.94 | 20.40 | 183,462 | +0.04(+0.20%) |
Jun 24, 2013 | 20.09 | 20.65 | 19.92 | 20.36 | 239,139 | +0.06(+0.30%) |
Jun 21, 2013 | 20.53 | 20.65 | 20.13 | 20.30 | 439,761 | -0.28(-1.36%) |
Jun 20, 2013 | 20.85 | 21.24 | 19.84 | 20.58 | 342,221 | -0.50(-2.37%) |
Jun 19, 2013 | 20.95 | 21.13 | 20.82 | 21.08 | 179,925 | +0.02(+0.09%) |
Jun 18, 2013 | 21.10 | 21.45 | 20.65 | 21.06 | 179,685 | +0.04(+0.19%) |
Jun 17, 2013 | 21.89 | 22.05 | 20.66 | 21.02 | 135,253 | -0.01(-0.05%) |
Jun 14, 2013 | 21.07 | 21.32 | 21.00 | 21.03 | 182,500 | +0.03(+0.14%) |
Jun 13, 2013 | 20.85 | 21.25 | 20.26 | 21.00 | 552,403 | +0.00(+0.00%) |
Jun 12, 2013 | 22.22 | 22.46 | 20.93 | 21.00 | 266,262 | -0.94(-4.28%) |
Jun 11, 2013 | 22.16 | 22.30 | 21.60 | 21.94 | 136,231 | -0.40(-1.79%) |
Jun 10, 2013 | 22.96 | 23.20 | 21.96 | 22.34 | 136,480 | -0.63(-2.74%) |
Jun 07, 2013 | 23.56 | 23.82 | 22.77 | 22.97 | 124,115 | -0.37(-1.59%) |
Jun 06, 2013 | 22.89 | 23.38 | 22.69 | 23.34 | 163,693 | +0.41(+1.79%) |
Jun 05, 2013 | 22.67 | 23.10 | 21.61 | 22.93 | 711,955 | +0.31(+1.37%) |
Jun 04, 2013 | 23.13 | 23.30 | 22.18 | 22.62 | 238,267 | -0.63(-2.71%) |
Jun 03, 2013 | 24.21 | 24.21 | 22.59 | 23.25 | 828,055 | -1.12(-4.60%) |
May 31, 2013 | 24.47 | 25.12 | 24.19 | 24.37 | 117,785 | -0.19(-0.77%) |
May 30, 2013 | 24.26 | 25.26 | 24.24 | 24.56 | 485,129 | +0.29(+1.19%) |
May 29, 2013 | 23.83 | 24.33 | 23.55 | 24.27 | 499,806 | +0.08(+0.33%) |
May 28, 2013 | 24.80 | 25.07 | 24.04 | 24.19 | 392,174 | -0.22(-0.90%) |
May 24, 2013 | 24.38 | 26.80 | 24.10 | 24.41 | 368,747 | +0.01(+0.04%) |
May 23, 2013 | 24.33 | 25.23 | 22.42 | 24.40 | 693,429 | -0.44(-1.77%) |
May 22, 2013 | 24.72 | 25.85 | 23.81 | 24.84 | 1,991,715 | +0.42(+1.72%) |
May 21, 2013 | 23.40 | 24.79 | 23.21 | 24.42 | 898,035 | +1.15(+4.94%) |
May 20, 2013 | 23.15 | 23.99 | 22.09 | 23.27 | 462,541 | +0.23(+1.00%) |
May 17, 2013 | 23.41 | 23.82 | 22.30 | 23.04 | 601,934 | -0.42(-1.79%) |
May 16, 2013 | 23.71 | 24.11 | 23.00 | 23.46 | 303,474 | -0.03(-0.13%) |
May 15, 2013 | 23.20 | 24.00 | 23.00 | 23.49 | 286,593 | +1.65(+7.55%) |
May 13, 2013 | 20.38 | 22.00 | 20.29 | 21.84 | 689,314 | +1.18(+5.71%) |
May 10, 2013 | 19.26 | 20.75 | 19.05 | 20.66 | 882,178 | +1.17(+6.00%) |
May 09, 2013 | 19.10 | 19.80 | 19.10 | 19.49 | 165,011 | -0.05(-0.26%) |
May 08, 2013 | 19.80 | 20.22 | 19.10 | 19.54 | 665,360 | -0.47(-2.35%) |
May 07, 2013 | 19.63 | 20.25 | 19.55 | 20.01 | 436,060 | +0.32(+1.63%) |
May 06, 2013 | 19.52 | 19.86 | 19.50 | 19.69 | 225,855 | -0.06(-0.30%) |
May 03, 2013 | 20.00 | 20.20 | 19.60 | 19.75 | 989,677 | -0.45(-2.23%) |
May 02, 2013 | 20.00 | 20.28 | 19.60 | 20.20 | 618,700 | +0.20(+1.00%) |