Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 23.25 | 23.34 | 23.00 | 23.00 | 5,156 | +0.24(+1.05%) |
Jul 30, 2013 | 23.03 | 23.15 | 22.76 | 22.76 | 10,663 | -0.18(-0.78%) |
Jul 29, 2013 | 22.76 | 22.94 | 22.65 | 22.94 | 2,708 | -0.06(-0.26%) |
Jul 26, 2013 | 23.00 | 23.33 | 23.00 | 23.00 | 12,182 | -0.05(-0.22%) |
Jul 25, 2013 | 22.82 | 23.06 | 22.61 | 23.05 | 5,111 | -0.05(-0.22%) |
Jul 24, 2013 | 23.41 | 23.41 | 23.10 | 23.10 | 3,270 | -0.47(-1.99%) |
Jul 23, 2013 | 23.34 | 23.57 | 23.28 | 23.57 | 4,236 | +0.14(+0.60%) |
Jul 22, 2013 | 23.40 | 23.43 | 23.40 | 23.43 | 2,362 | +0.02(+0.09%) |
Jul 19, 2013 | 23.09 | 23.43 | 23.07 | 23.41 | 3,007 | -0.14(-0.59%) |
Jul 18, 2013 | 23.40 | 23.55 | 23.23 | 23.55 | 1,175 | +0.74(+3.24%) |
Jul 17, 2013 | 23.05 | 23.11 | 22.77 | 22.81 | 15,527 | +0.21(+0.93%) |
Jul 16, 2013 | 22.69 | 22.90 | 22.60 | 22.60 | 12,161 | -0.65(-2.80%) |
Jul 15, 2013 | 23.35 | 23.55 | 23.21 | 23.25 | 8,058 | +0.18(+0.78%) |
Jul 12, 2013 | 23.16 | 23.28 | 23.00 | 23.07 | 2,529 | -0.19(-0.82%) |
Jul 11, 2013 | 22.93 | 23.26 | 22.78 | 23.26 | 1,482 | +0.48(+2.11%) |
Jul 10, 2013 | 22.46 | 22.80 | 22.42 | 22.78 | 1,602 | +0.05(+0.22%) |
Jul 09, 2013 | 22.50 | 22.73 | 22.50 | 22.73 | 2,563 | +0.53(+2.39%) |
Jul 08, 2013 | 22.10 | 22.33 | 22.10 | 22.20 | 4,404 | +0.39(+1.79%) |
Jul 05, 2013 | 21.98 | 22.17 | 21.81 | 21.81 | 5,691 | -0.20(-0.91%) |
Jul 03, 2013 | 21.82 | 22.01 | 21.68 | 22.01 | 8,369 | -0.24(-1.08%) |
Jul 02, 2013 | 22.23 | 22.32 | 22.03 | 22.25 | 7,601 | +0.09(+0.41%) |
Jul 01, 2013 | 21.99 | 22.49 | 21.99 | 22.16 | 36,582 | +0.62(+2.88%) |
Jun 28, 2013 | 21.75 | 21.84 | 21.54 | 21.54 | 3,051 | -0.39(-1.78%) |
Jun 27, 2013 | 21.95 | 22.09 | 21.75 | 21.93 | 29,827 | -0.22(-0.99%) |
Jun 26, 2013 | 22.06 | 22.15 | 21.82 | 22.15 | 11,634 | +0.05(+0.23%) |
Jun 25, 2013 | 21.97 | 22.20 | 21.83 | 22.10 | 11,234 | +0.26(+1.19%) |
Jun 24, 2013 | 21.68 | 21.84 | 21.37 | 21.84 | 52,714 | +0.16(+0.74%) |
Jun 21, 2013 | 21.88 | 21.88 | 21.47 | 21.68 | 22,676 | +0.38(+1.78%) |
Jun 20, 2013 | 22.02 | 22.05 | 21.30 | 21.30 | 10,465 | -1.05(-4.70%) |
Jun 19, 2013 | 22.71 | 23.07 | 22.35 | 22.35 | 8,880 | -0.55(-2.40%) |
Jun 18, 2013 | 22.96 | 23.15 | 22.84 | 22.90 | 77,198 | +0.33(+1.46%) |
Jun 17, 2013 | 22.82 | 22.88 | 22.57 | 22.57 | 3,153 | -0.22(-0.97%) |
Jun 14, 2013 | 22.58 | 22.85 | 22.58 | 22.79 | 2,531 | -0.05(-0.24%) |
Jun 13, 2013 | 22.69 | 22.91 | 22.69 | 22.84 | 3,200 | +0.12(+0.55%) |
Jun 12, 2013 | 22.78 | 22.78 | 22.42 | 22.72 | 33,559 | +0.06(+0.26%) |
Jun 11, 2013 | 22.63 | 22.66 | 22.39 | 22.66 | 9,485 | -0.55(-2.37%) |
Jun 10, 2013 | 22.84 | 23.21 | 22.79 | 23.21 | 6,745 | +0.16(+0.69%) |
Jun 07, 2013 | 22.74 | 23.08 | 22.74 | 23.05 | 23,297 | +0.25(+1.10%) |
Jun 06, 2013 | 22.64 | 22.80 | 22.49 | 22.80 | 27,431 | -0.38(-1.64%) |
Jun 05, 2013 | 23.26 | 23.26 | 23.12 | 23.18 | 1,574 | -0.59(-2.48%) |
Jun 04, 2013 | 23.55 | 23.77 | 23.35 | 23.77 | 5,165 | +0.02(+0.08%) |
Jun 03, 2013 | 23.69 | 23.76 | 23.42 | 23.75 | 1,947 | +0.41(+1.76%) |
May 31, 2013 | 23.53 | 23.53 | 23.23 | 23.34 | 9,783 | -0.25(-1.06%) |
May 30, 2013 | 23.69 | 23.87 | 23.57 | 23.59 | 9,499 | +0.04(+0.17%) |
May 29, 2013 | 23.29 | 23.55 | 23.25 | 23.55 | 2,457 | +0.23(+0.99%) |
May 28, 2013 | 23.70 | 23.70 | 23.32 | 23.32 | 48,426 | -0.08(-0.34%) |
May 24, 2013 | 23.36 | 23.47 | 23.29 | 23.40 | 8,418 | +0.41(+1.78%) |
May 23, 2013 | 23.32 | 23.35 | 22.98 | 22.99 | 8,417 | -1.20(-4.96%) |
May 22, 2013 | 24.57 | 24.57 | 24.19 | 24.19 | 1,481 | -0.70(-2.81%) |
May 21, 2013 | 24.36 | 24.89 | 24.31 | 24.89 | 245,174 | +0.24(+0.97%) |
May 20, 2013 | 24.57 | 24.95 | 24.49 | 24.65 | 330,089 | -0.20(-0.80%) |
May 17, 2013 | 24.62 | 24.85 | 24.55 | 24.85 | 325,330 | +0.49(+2.01%) |
May 16, 2013 | 23.94 | 24.38 | 23.94 | 24.36 | 79,478 | +0.20(+0.83%) |
May 15, 2013 | 23.96 | 24.16 | 23.94 | 24.16 | 89,342 | +0.37(+1.56%) |
May 13, 2013 | 23.65 | 23.95 | 23.42 | 23.79 | 20,610 | -0.39(-1.61%) |
May 10, 2013 | 24.33 | 24.33 | 24.14 | 24.18 | 9,755 | -0.59(-2.38%) |
May 09, 2013 | 24.78 | 24.78 | 24.44 | 24.77 | 3,952 | -0.68(-2.67%) |
May 08, 2013 | 25.23 | 25.50 | 25.16 | 25.45 | 8,564 | -1.05(-3.96%) |
May 07, 2013 | 26.21 | 26.50 | 26.21 | 26.50 | 4,881 | +0.64(+2.47%) |
May 06, 2013 | 25.98 | 25.98 | 25.86 | 25.86 | 5,232 | -0.09(-0.35%) |
May 03, 2013 | 25.79 | 25.97 | 25.75 | 25.95 | 4,591 | +0.32(+1.24%) |
May 02, 2013 | 25.40 | 25.77 | 25.40 | 25.63 | 4,971 | +0.21(+0.84%) |