Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 22.02 | 22.13 | 21.63 | 21.89 | 0 | -0.04(-0.18%) |
Jul 30, 2013 | 22.50 | 22.67 | 21.87 | 21.93 | 0 | -0.44(-1.97%) |
Jul 29, 2013 | 22.71 | 22.91 | 22.29 | 22.37 | 0 | -0.42(-1.84%) |
Jul 26, 2013 | 22.43 | 22.82 | 22.36 | 22.79 | 0 | +0.19(+0.84%) |
Jul 25, 2013 | 22.87 | 22.92 | 22.44 | 22.60 | 0 | -0.26(-1.14%) |
Jul 24, 2013 | 23.16 | 23.36 | 22.78 | 22.86 | 0 | -0.17(-0.74%) |
Jul 23, 2013 | 23.21 | 23.21 | 22.38 | 23.03 | 0 | -0.05(-0.22%) |
Jul 22, 2013 | 23.26 | 23.27 | 22.99 | 23.08 | 0 | -0.32(-1.37%) |
Jul 19, 2013 | 23.22 | 23.43 | 22.97 | 23.40 | 0 | +0.06(+0.26%) |
Jul 18, 2013 | 23.58 | 23.58 | 22.97 | 23.34 | 0 | -0.03(-0.13%) |
Jul 17, 2013 | 23.26 | 23.49 | 23.24 | 23.37 | 71,720 | +0.13(+0.56%) |
Jul 16, 2013 | 22.94 | 23.24 | 22.54 | 23.24 | 0 | +0.35(+1.53%) |
Jul 15, 2013 | 22.84 | 22.94 | 22.55 | 22.89 | 0 | +0.02(+0.09%) |
Jul 12, 2013 | 22.79 | 22.99 | 22.61 | 22.87 | 0 | +0.11(+0.48%) |
Jul 11, 2013 | 22.39 | 22.86 | 22.25 | 22.76 | 0 | +0.50(+2.25%) |
Jul 10, 2013 | 22.28 | 22.36 | 22.10 | 22.26 | 0 | -0.09(-0.40%) |
Jul 09, 2013 | 22.30 | 22.39 | 22.14 | 22.35 | 0 | +0.10(+0.45%) |
Jul 08, 2013 | 21.78 | 22.27 | 21.75 | 22.25 | 0 | +0.56(+2.58%) |
Jul 05, 2013 | 21.99 | 21.99 | 21.29 | 21.69 | 0 | +0.01(+0.05%) |
Jul 03, 2013 | 21.13 | 21.70 | 21.13 | 21.68 | 0 | +0.41(+1.93%) |
Jul 02, 2013 | 21.15 | 21.32 | 21.06 | 21.27 | 0 | +0.10(+0.47%) |
Jul 01, 2013 | 21.05 | 21.54 | 20.95 | 21.17 | 0 | +0.21(+1.00%) |
Jun 28, 2013 | 20.99 | 21.06 | 20.82 | 20.96 | 155,615 | -0.14(-0.66%) |
Jun 27, 2013 | 20.81 | 21.37 | 20.77 | 21.10 | 0 | +0.37(+1.78%) |
Jun 26, 2013 | 21.02 | 21.10 | 20.52 | 20.73 | 0 | -0.25(-1.19%) |
Jun 25, 2013 | 20.04 | 21.04 | 20.04 | 20.98 | 0 | +0.70(+3.45%) |
Jun 24, 2013 | 20.52 | 20.74 | 20.10 | 20.28 | 0 | -0.47(-2.27%) |
Jun 21, 2013 | 20.70 | 21.03 | 20.51 | 20.75 | 180,928 | +0.04(+0.19%) |
Jun 20, 2013 | 21.46 | 21.69 | 20.70 | 20.71 | 0 | -0.91(-4.21%) |
Jun 19, 2013 | 22.07 | 22.09 | 21.58 | 21.62 | 0 | -0.48(-2.17%) |
Jun 18, 2013 | 21.89 | 22.32 | 21.85 | 22.10 | 0 | +0.27(+1.24%) |
Jun 17, 2013 | 21.89 | 21.99 | 21.65 | 21.83 | 0 | +0.04(+0.18%) |
Jun 14, 2013 | 22.01 | 22.02 | 21.77 | 21.79 | 0 | -0.31(-1.40%) |
Jun 13, 2013 | 22.15 | 22.27 | 22.00 | 22.10 | 122,003 | -0.04(-0.18%) |
Jun 12, 2013 | 21.99 | 22.34 | 21.77 | 22.14 | 139,669 | +0.34(+1.56%) |
Jun 11, 2013 | 21.93 | 22.16 | 21.72 | 21.80 | 0 | -0.35(-1.58%) |
Jun 10, 2013 | 22.27 | 22.27 | 22.00 | 22.15 | 0 | -0.12(-0.54%) |
Jun 07, 2013 | 22.44 | 22.44 | 22.08 | 22.27 | 0 | +0.01(+0.04%) |
Jun 06, 2013 | 22.07 | 22.36 | 21.73 | 22.26 | 124,578 | +0.16(+0.72%) |
Jun 05, 2013 | 22.56 | 22.60 | 22.10 | 22.10 | 0 | -0.55(-2.43%) |
Jun 04, 2013 | 22.65 | 23.10 | 22.50 | 22.65 | 0 | -0.02(-0.09%) |
Jun 03, 2013 | 22.60 | 22.81 | 22.33 | 22.67 | 164,081 | +0.08(+0.35%) |
May 31, 2013 | 22.41 | 22.85 | 22.23 | 22.59 | 96,412 | +0.01(+0.04%) |
May 30, 2013 | 22.59 | 22.68 | 22.48 | 22.58 | 58,993 | +0.12(+0.53%) |
May 29, 2013 | 21.78 | 22.60 | 21.70 | 22.46 | 212,717 | +0.52(+2.37%) |
May 28, 2013 | 22.08 | 22.43 | 21.49 | 21.94 | 97,981 | +0.08(+0.37%) |
May 24, 2013 | 21.73 | 22.06 | 21.53 | 21.86 | 0 | +0.08(+0.37%) |
May 23, 2013 | 21.16 | 21.79 | 21.16 | 21.78 | 0 | +0.41(+1.92%) |
May 22, 2013 | 21.46 | 21.96 | 21.27 | 21.37 | 0 | -0.09(-0.42%) |
May 21, 2013 | 21.64 | 21.71 | 21.45 | 21.46 | 0 | -0.12(-0.56%) |
May 20, 2013 | 21.47 | 21.64 | 21.29 | 21.58 | 0 | +0.12(+0.56%) |
May 17, 2013 | 21.45 | 21.86 | 21.42 | 21.46 | 0 | +0.10(+0.47%) |
May 16, 2013 | 21.41 | 21.50 | 21.20 | 21.36 | 79,064 | -0.12(-0.56%) |
May 15, 2013 | 21.56 | 21.65 | 21.38 | 21.48 | 0 | +0.12(+0.56%) |
May 13, 2013 | 21.15 | 21.41 | 21.01 | 21.36 | 0 | +0.11(+0.52%) |
May 10, 2013 | 21.65 | 21.65 | 21.01 | 21.25 | 0 | -0.30(-1.39%) |
May 09, 2013 | 21.66 | 21.90 | 21.50 | 21.55 | 0 | -0.09(-0.42%) |
May 08, 2013 | 22.02 | 22.25 | 21.52 | 21.64 | 0 | -0.38(-1.73%) |
May 07, 2013 | 21.97 | 22.39 | 21.85 | 22.02 | 0 | +0.12(+0.55%) |
May 06, 2013 | 21.95 | 22.16 | 21.82 | 21.90 | 0 | -0.02(-0.09%) |
May 03, 2013 | 21.70 | 22.13 | 21.70 | 21.92 | 0 | +0.46(+2.14%) |
May 02, 2013 | 21.48 | 21.53 | 21.13 | 21.46 | 0 | +0.01(+0.05%) |