Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 26.93 | 26.98 | 25.22 | 25.98 | 0 | -0.89(-3.31%) |
Jul 30, 2013 | 27.20 | 27.36 | 26.67 | 26.87 | 0 | -0.13(-0.48%) |
Jul 29, 2013 | 27.55 | 28.25 | 27.00 | 27.00 | 0 | -0.49(-1.78%) |
Jul 26, 2013 | 27.28 | 27.56 | 27.11 | 27.49 | 0 | +0.06(+0.22%) |
Jul 25, 2013 | 26.69 | 27.52 | 26.38 | 27.43 | 0 | +0.74(+2.77%) |
Jul 24, 2013 | 27.11 | 27.29 | 26.48 | 26.69 | 0 | -0.28(-1.04%) |
Jul 23, 2013 | 27.07 | 27.07 | 26.82 | 26.97 | 0 | -0.03(-0.11%) |
Jul 22, 2013 | 27.02 | 27.23 | 26.58 | 27.00 | 0 | -0.23(-0.84%) |
Jul 19, 2013 | 27.16 | 27.45 | 27.01 | 27.23 | 0 | -0.05(-0.18%) |
Jul 18, 2013 | 27.39 | 27.53 | 26.91 | 27.28 | 0 | -0.07(-0.26%) |
Jul 17, 2013 | 26.33 | 27.64 | 26.33 | 27.35 | 631,231 | +1.18(+4.51%) |
Jul 16, 2013 | 26.83 | 27.00 | 25.96 | 26.17 | 0 | -0.60(-2.24%) |
Jul 15, 2013 | 26.24 | 26.83 | 25.99 | 26.77 | 0 | +0.56(+2.14%) |
Jul 12, 2013 | 26.20 | 26.50 | 26.08 | 26.21 | 0 | +0.09(+0.34%) |
Jul 11, 2013 | 26.45 | 26.65 | 26.07 | 26.12 | 0 | +0.20(+0.77%) |
Jul 10, 2013 | 26.00 | 26.21 | 25.71 | 25.92 | 0 | -0.01(-0.04%) |
Jul 09, 2013 | 26.12 | 26.20 | 25.83 | 25.93 | 0 | +0.10(+0.39%) |
Jul 08, 2013 | 27.34 | 27.37 | 25.76 | 25.83 | 0 | -1.36(-5.00%) |
Jul 05, 2013 | 26.12 | 27.40 | 25.91 | 27.19 | 0 | +1.48(+5.76%) |
Jul 03, 2013 | 25.57 | 25.95 | 25.35 | 25.71 | 0 | +0.02(+0.08%) |
Jul 02, 2013 | 25.39 | 25.93 | 25.38 | 25.69 | 0 | +0.35(+1.38%) |
Jul 01, 2013 | 25.60 | 26.00 | 24.82 | 25.34 | 0 | -0.26(-1.02%) |
Jun 28, 2013 | 25.01 | 26.04 | 24.73 | 25.60 | 1,925,067 | +1.23(+5.05%) |
Jun 26, 2013 | 23.74 | 24.58 | 23.50 | 24.37 | 0 | +0.90(+3.83%) |
Jun 25, 2013 | 22.78 | 23.52 | 22.72 | 23.47 | 0 | +0.90(+3.99%) |
Jun 24, 2013 | 22.34 | 22.70 | 22.26 | 22.57 | 0 | -0.09(-0.40%) |
Jun 21, 2013 | 23.08 | 23.15 | 22.34 | 22.66 | 626,768 | -0.28(-1.22%) |
Jun 20, 2013 | 22.35 | 23.13 | 21.59 | 22.94 | 0 | +0.16(+0.70%) |
Jun 19, 2013 | 22.52 | 23.17 | 22.37 | 22.78 | 285,400 | +0.29(+1.29%) |
Jun 18, 2013 | 22.30 | 22.70 | 22.30 | 22.49 | 0 | +0.24(+1.08%) |
Jun 17, 2013 | 22.12 | 22.51 | 21.89 | 22.25 | 0 | +0.44(+2.02%) |
Jun 14, 2013 | 21.90 | 22.00 | 21.61 | 21.81 | 0 | -0.14(-0.64%) |
Jun 13, 2013 | 21.55 | 21.99 | 21.19 | 21.95 | 229,451 | +0.40(+1.86%) |
Jun 12, 2013 | 22.14 | 22.23 | 21.55 | 21.55 | 183,550 | -0.44(-2.00%) |
Jun 11, 2013 | 21.97 | 22.27 | 21.70 | 21.99 | 266,794 | -0.29(-1.30%) |
Jun 10, 2013 | 22.69 | 22.69 | 22.03 | 22.28 | 0 | -0.27(-1.20%) |
Jun 07, 2013 | 21.73 | 22.85 | 21.54 | 22.55 | 0 | +0.95(+4.40%) |
Jun 06, 2013 | 21.12 | 21.66 | 21.00 | 21.60 | 203,249 | +0.46(+2.18%) |
Jun 05, 2013 | 21.37 | 21.50 | 21.08 | 21.14 | 0 | -0.33(-1.54%) |
Jun 04, 2013 | 21.50 | 21.83 | 21.17 | 21.47 | 0 | +0.13(+0.61%) |
Jun 03, 2013 | 20.96 | 21.40 | 20.26 | 21.34 | 484,991 | +0.35(+1.67%) |
May 31, 2013 | 21.32 | 21.60 | 20.95 | 20.99 | 206,642 | -0.43(-2.01%) |
May 30, 2013 | 21.27 | 21.48 | 21.26 | 21.42 | 172,912 | +0.18(+0.85%) |
May 29, 2013 | 21.38 | 21.64 | 20.96 | 21.24 | 200,788 | -0.28(-1.30%) |
May 28, 2013 | 21.57 | 21.67 | 21.40 | 21.52 | 355,167 | +0.36(+1.70%) |
May 24, 2013 | 20.71 | 21.31 | 20.66 | 21.16 | 0 | +0.32(+1.54%) |
May 23, 2013 | 20.21 | 20.92 | 19.85 | 20.84 | 0 | +0.13(+0.63%) |
May 22, 2013 | 21.02 | 21.43 | 20.50 | 20.71 | 0 | -0.44(-2.08%) |
May 21, 2013 | 21.88 | 21.93 | 21.00 | 21.15 | 0 | -1.28(-5.71%) |
May 20, 2013 | 21.64 | 22.84 | 21.50 | 22.43 | 0 | +0.97(+4.52%) |
May 17, 2013 | 20.57 | 21.60 | 20.36 | 21.46 | 0 | +0.88(+4.28%) |
May 16, 2013 | 20.10 | 20.80 | 20.10 | 20.58 | 583,402 | +0.45(+2.24%) |
May 15, 2013 | 19.84 | 20.25 | 19.83 | 20.13 | 0 | +0.51(+2.60%) |
May 13, 2013 | 19.39 | 19.66 | 19.30 | 19.62 | 0 | +0.21(+1.08%) |
May 10, 2013 | 19.10 | 19.41 | 18.81 | 19.41 | 0 | +0.33(+1.73%) |
May 09, 2013 | 19.18 | 19.19 | 18.93 | 19.08 | 0 | -0.16(-0.83%) |
May 08, 2013 | 18.91 | 19.30 | 18.72 | 19.24 | 0 | +0.32(+1.69%) |
May 07, 2013 | 18.80 | 19.22 | 18.79 | 18.92 | 0 | -0.01(-0.05%) |
May 06, 2013 | 19.00 | 19.37 | 18.72 | 18.93 | 0 | -0.07(-0.37%) |
May 03, 2013 | 18.00 | 19.44 | 17.77 | 19.00 | 0 | +1.23(+6.92%) |
May 02, 2013 | 17.82 | 17.95 | 17.61 | 17.77 | 0 | +0.05(+0.28%) |