Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 25.05 | 25.17 | 24.72 | 24.89 | 183,357 | -0.07(-0.28%) |
Jul 30, 2013 | 24.90 | 25.05 | 24.58 | 24.96 | 498,644 | +0.13(+0.52%) |
Jul 29, 2013 | 25.50 | 25.66 | 24.73 | 24.83 | 210,215 | -0.80(-3.12%) |
Jul 26, 2013 | 25.63 | 25.80 | 25.20 | 25.63 | 245,016 | -0.18(-0.70%) |
Jul 25, 2013 | 25.96 | 25.97 | 25.51 | 25.81 | 179,646 | -0.11(-0.42%) |
Jul 24, 2013 | 25.65 | 26.00 | 25.50 | 25.92 | 432,273 | +0.43(+1.69%) |
Jul 23, 2013 | 25.80 | 25.97 | 25.42 | 25.49 | 221,475 | -0.22(-0.86%) |
Jul 22, 2013 | 25.73 | 25.99 | 25.43 | 25.71 | 152,695 | -0.01(-0.04%) |
Jul 19, 2013 | 26.35 | 26.72 | 25.15 | 25.72 | 289,284 | -0.92(-3.45%) |
Jul 18, 2013 | 27.08 | 27.25 | 26.51 | 26.64 | 185,364 | -0.31(-1.15%) |
Jul 17, 2013 | 26.88 | 27.17 | 26.62 | 26.95 | 84,671 | +0.24(+0.90%) |
Jul 16, 2013 | 27.10 | 27.16 | 26.55 | 26.71 | 92,011 | -0.35(-1.29%) |
Jul 15, 2013 | 27.10 | 27.21 | 26.69 | 27.06 | 149,785 | +0.06(+0.22%) |
Jul 12, 2013 | 28.23 | 28.30 | 26.66 | 27.00 | 183,141 | -1.14(-4.05%) |
Jul 11, 2013 | 28.62 | 29.10 | 28.08 | 28.14 | 213,603 | -0.19(-0.67%) |
Jul 10, 2013 | 28.43 | 28.81 | 28.20 | 28.33 | 197,453 | +0.03(+0.11%) |
Jul 09, 2013 | 27.12 | 28.32 | 26.62 | 28.30 | 467,749 | +1.30(+4.81%) |
Jul 08, 2013 | 26.86 | 27.42 | 26.73 | 27.00 | 135,905 | +0.38(+1.43%) |
Jul 05, 2013 | 25.90 | 26.63 | 25.62 | 26.62 | 145,000 | +1.00(+3.90%) |
Jul 03, 2013 | 25.04 | 26.10 | 25.02 | 25.62 | 161,333 | +0.20(+0.79%) |
Jul 02, 2013 | 26.48 | 26.48 | 24.63 | 25.42 | 354,636 | -1.55(-5.75%) |
Jul 01, 2013 | 25.28 | 27.74 | 25.00 | 26.97 | 346,520 | +2.37(+9.63%) |
Jun 28, 2013 | 24.25 | 24.96 | 24.23 | 24.60 | 528,987 | +0.79(+3.32%) |
Jun 26, 2013 | 24.04 | 24.28 | 23.59 | 23.81 | 170,969 | -0.04(-0.17%) |
Jun 25, 2013 | 23.45 | 23.88 | 23.45 | 23.85 | 135,118 | +0.47(+2.01%) |
Jun 24, 2013 | 23.75 | 23.97 | 22.86 | 23.38 | 249,011 | -0.69(-2.87%) |
Jun 21, 2013 | 23.31 | 24.29 | 23.07 | 24.07 | 480,939 | +0.93(+4.02%) |
Jun 20, 2013 | 23.00 | 23.30 | 22.55 | 23.14 | 178,910 | +0.06(+0.26%) |
Jun 19, 2013 | 24.20 | 24.20 | 22.30 | 23.08 | 397,894 | -1.31(-5.37%) |
Jun 18, 2013 | 25.08 | 25.93 | 24.04 | 24.39 | 584,389 | -0.55(-2.21%) |
Jun 17, 2013 | 22.97 | 24.96 | 22.97 | 24.94 | 259,658 | +2.20(+9.67%) |
Jun 14, 2013 | 22.66 | 22.80 | 22.31 | 22.74 | 114,927 | +0.12(+0.53%) |
Jun 13, 2013 | 22.13 | 22.75 | 22.00 | 22.62 | 199,867 | +0.56(+2.54%) |
Jun 12, 2013 | 22.92 | 23.05 | 21.91 | 22.06 | 174,399 | -0.70(-3.08%) |
Jun 11, 2013 | 22.82 | 23.17 | 22.62 | 22.76 | 65,311 | -0.31(-1.34%) |
Jun 10, 2013 | 22.98 | 23.10 | 22.85 | 23.07 | 84,607 | +0.10(+0.44%) |
Jun 07, 2013 | 23.13 | 23.20 | 22.79 | 22.97 | 109,347 | -0.02(-0.09%) |
Jun 06, 2013 | 23.39 | 23.55 | 22.91 | 22.99 | 139,076 | -0.32(-1.37%) |
Jun 05, 2013 | 23.16 | 23.72 | 23.04 | 23.31 | 70,403 | +0.06(+0.26%) |
Jun 04, 2013 | 23.35 | 23.48 | 22.89 | 23.25 | 120,810 | -0.01(-0.04%) |
Jun 03, 2013 | 23.10 | 23.57 | 22.45 | 23.26 | 188,246 | +0.28(+1.22%) |
May 31, 2013 | 21.97 | 23.19 | 21.97 | 22.98 | 223,675 | +0.90(+4.08%) |
May 30, 2013 | 21.26 | 22.18 | 21.26 | 22.08 | 182,947 | +0.82(+3.86%) |
May 29, 2013 | 21.45 | 21.58 | 21.11 | 21.26 | 276,479 | -0.30(-1.39%) |
May 28, 2013 | 21.01 | 21.70 | 20.99 | 21.56 | 202,215 | +0.85(+4.10%) |
May 24, 2013 | 20.47 | 20.74 | 20.36 | 20.71 | 90,608 | +0.21(+1.02%) |
May 23, 2013 | 20.20 | 20.50 | 20.20 | 20.50 | 48,509 | +0.14(+0.69%) |
May 22, 2013 | 20.90 | 20.90 | 20.06 | 20.36 | 204,825 | -0.59(-2.82%) |
May 21, 2013 | 20.97 | 21.10 | 20.89 | 20.95 | 107,051 | -0.05(-0.24%) |
May 20, 2013 | 21.06 | 21.29 | 20.88 | 21.00 | 142,990 | +0.01(+0.05%) |
May 17, 2013 | 20.00 | 21.21 | 19.88 | 20.99 | 709,180 | +1.40(+7.15%) |
May 16, 2013 | 19.62 | 19.76 | 19.35 | 19.59 | 174,272 | -0.08(-0.41%) |
May 15, 2013 | 19.19 | 20.12 | 18.93 | 19.67 | 474,501 | +0.93(+4.96%) |
May 13, 2013 | 18.60 | 18.76 | 18.49 | 18.74 | 49,075 | +0.16(+0.86%) |
May 10, 2013 | 18.59 | 18.72 | 18.40 | 18.58 | 44,509 | +0.05(+0.27%) |
May 09, 2013 | 18.60 | 18.64 | 18.39 | 18.53 | 69,597 | -0.07(-0.38%) |
May 08, 2013 | 18.42 | 18.73 | 18.30 | 18.60 | 90,353 | +0.16(+0.87%) |
May 07, 2013 | 18.35 | 18.44 | 18.25 | 18.44 | 32,342 | +0.19(+1.04%) |
May 06, 2013 | 18.19 | 18.25 | 18.05 | 18.25 | 21,576 | +0.01(+0.05%) |
May 03, 2013 | 17.99 | 18.25 | 17.95 | 18.24 | 69,884 | +0.26(+1.45%) |
May 02, 2013 | 17.64 | 18.00 | 17.64 | 17.98 | 38,317 | +0.39(+2.22%) |