Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 25.50 | 26.12 | 25.42 | 25.92 | 310,180 | +0.46(+1.82%) |
Jul 30, 2013 | 25.43 | 25.73 | 25.25 | 25.46 | 201,525 | +0.08(+0.33%) |
Jul 29, 2013 | 25.47 | 25.65 | 25.33 | 25.38 | 243,400 | -0.13(-0.51%) |
Jul 26, 2013 | 25.23 | 25.61 | 25.19 | 25.50 | 410,185 | +0.19(+0.73%) |
Jul 25, 2013 | 24.40 | 25.32 | 24.38 | 25.32 | 362,110 | +0.92(+3.79%) |
Jul 24, 2013 | 24.81 | 24.85 | 24.33 | 24.39 | 242,733 | -0.29(-1.18%) |
Jul 23, 2013 | 24.75 | 24.81 | 24.55 | 24.69 | 255,617 | +0.09(+0.36%) |
Jul 22, 2013 | 24.40 | 24.66 | 24.24 | 24.60 | 220,216 | +0.36(+1.48%) |
Jul 19, 2013 | 23.95 | 24.29 | 23.83 | 24.24 | 286,914 | +0.28(+1.18%) |
Jul 18, 2013 | 23.70 | 24.00 | 23.70 | 23.95 | 185,512 | +0.29(+1.23%) |
Jul 17, 2013 | 23.78 | 24.00 | 23.64 | 23.66 | 240,576 | +0.04(+0.19%) |
Jul 16, 2013 | 23.97 | 23.99 | 23.47 | 23.62 | 345,490 | -0.27(-1.15%) |
Jul 15, 2013 | 23.64 | 24.12 | 23.53 | 23.89 | 371,476 | +0.37(+1.56%) |
Jul 12, 2013 | 23.02 | 23.57 | 22.82 | 23.53 | 360,354 | +0.53(+2.32%) |
Jul 11, 2013 | 22.99 | 23.08 | 22.61 | 22.99 | 338,913 | +0.29(+1.28%) |
Jul 10, 2013 | 22.26 | 22.72 | 22.26 | 22.70 | 252,174 | +0.46(+2.05%) |
Jul 09, 2013 | 22.15 | 22.25 | 21.98 | 22.25 | 265,169 | +0.20(+0.92%) |
Jul 08, 2013 | 22.08 | 22.10 | 21.92 | 22.05 | 432,847 | +0.04(+0.20%) |
Jul 05, 2013 | 22.19 | 22.19 | 21.74 | 22.00 | 186,974 | +0.05(+0.24%) |
Jul 03, 2013 | 21.96 | 22.05 | 21.78 | 21.95 | 100,061 | -0.02(-0.09%) |
Jul 02, 2013 | 21.83 | 22.18 | 21.76 | 21.97 | 244,467 | +0.19(+0.85%) |
Jul 01, 2013 | 21.86 | 21.88 | 21.54 | 21.78 | 296,940 | +0.12(+0.54%) |
Jun 28, 2013 | 21.68 | 21.89 | 21.46 | 21.67 | 315,481 | -0.07(-0.32%) |
Jun 27, 2013 | 21.79 | 21.84 | 21.59 | 21.73 | 213,894 | +0.10(+0.47%) |
Jun 26, 2013 | 21.72 | 21.80 | 21.59 | 21.63 | 246,848 | +0.06(+0.30%) |
Jun 25, 2013 | 21.25 | 21.64 | 21.03 | 21.57 | 283,493 | +0.48(+2.28%) |
Jun 24, 2013 | 20.92 | 21.29 | 20.71 | 21.09 | 262,021 | -0.06(-0.27%) |
Jun 21, 2013 | 21.54 | 21.61 | 20.88 | 21.14 | 764,091 | -0.27(-1.26%) |
Jun 20, 2013 | 21.42 | 21.53 | 21.23 | 21.42 | 412,380 | -0.20(-0.93%) |
Jun 19, 2013 | 22.09 | 22.15 | 21.61 | 21.62 | 230,771 | -0.46(-2.08%) |
Jun 18, 2013 | 21.82 | 22.13 | 21.77 | 22.08 | 229,168 | +0.31(+1.41%) |
Jun 17, 2013 | 21.61 | 21.93 | 21.61 | 21.77 | 219,799 | +0.31(+1.47%) |
Jun 14, 2013 | 21.82 | 21.84 | 21.29 | 21.46 | 324,491 | -0.34(-1.54%) |
Jun 13, 2013 | 21.31 | 21.87 | 21.23 | 21.79 | 269,579 | +0.42(+1.95%) |
Jun 12, 2013 | 21.64 | 21.66 | 21.20 | 21.37 | 313,316 | -0.03(-0.13%) |
Jun 11, 2013 | 21.12 | 21.53 | 21.05 | 21.40 | 670,472 | +0.04(+0.21%) |
Jun 10, 2013 | 21.42 | 21.42 | 21.10 | 21.36 | 578,972 | -0.03(-0.15%) |
Jun 07, 2013 | 21.58 | 21.79 | 21.30 | 21.39 | 635,125 | -0.11(-0.51%) |
Jun 06, 2013 | 21.27 | 21.52 | 21.26 | 21.50 | 314,290 | +0.17(+0.81%) |
Jun 05, 2013 | 21.52 | 21.63 | 21.20 | 21.33 | 306,204 | -0.28(-1.31%) |
Jun 04, 2013 | 21.89 | 21.98 | 21.53 | 21.61 | 625,962 | -0.23(-1.05%) |
Jun 03, 2013 | 21.50 | 21.87 | 21.21 | 21.84 | 627,466 | +0.39(+1.83%) |
May 31, 2013 | 22.10 | 22.16 | 21.44 | 21.45 | 531,717 | -0.75(-3.38%) |
May 30, 2013 | 21.64 | 22.21 | 21.60 | 22.20 | 532,950 | +0.62(+2.86%) |
May 29, 2013 | 22.13 | 22.13 | 21.52 | 21.58 | 374,598 | -0.50(-2.28%) |
May 28, 2013 | 22.17 | 22.41 | 21.86 | 22.09 | 517,156 | +0.15(+0.70%) |
May 24, 2013 | 21.63 | 21.97 | 21.61 | 21.93 | 331,620 | +0.28(+1.29%) |
May 23, 2013 | 21.40 | 21.76 | 21.40 | 21.65 | 681,100 | +0.10(+0.45%) |
May 22, 2013 | 22.25 | 22.40 | 21.50 | 21.56 | 472,606 | -0.62(-2.80%) |
May 21, 2013 | 22.07 | 22.20 | 22.00 | 22.18 | 481,132 | +0.21(+0.96%) |
May 20, 2013 | 21.77 | 21.97 | 21.65 | 21.97 | 461,010 | +0.07(+0.31%) |
May 17, 2013 | 21.90 | 22.00 | 21.80 | 21.90 | 460,775 | +0.01(+0.04%) |
May 16, 2013 | 21.82 | 22.02 | 21.75 | 21.89 | 210,220 | -0.06(-0.28%) |
May 15, 2013 | 21.98 | 22.19 | 21.86 | 21.95 | 555,404 | +0.46(+2.16%) |
May 13, 2013 | 21.77 | 21.84 | 21.42 | 21.49 | 359,390 | -0.32(-1.45%) |
May 10, 2013 | 22.12 | 22.16 | 21.72 | 21.80 | 419,023 | -0.06(-0.28%) |
May 09, 2013 | 21.97 | 22.15 | 21.67 | 21.86 | 517,286 | -0.18(-0.82%) |
May 08, 2013 | 21.98 | 22.13 | 21.91 | 22.05 | 143,340 | +0.08(+0.35%) |
May 07, 2013 | 21.71 | 21.98 | 21.60 | 21.97 | 445,164 | +0.20(+0.94%) |
May 06, 2013 | 21.97 | 22.32 | 21.70 | 21.76 | 513,299 | -0.26(-1.17%) |
May 03, 2013 | 22.22 | 22.13 | 21.88 | 22.02 | 688,668 | -0.02(-0.11%) |
May 02, 2013 | 21.83 | 22.14 | 21.71 | 22.05 | 501,093 | +0.30(+1.38%) |