Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 27.51 | 27.51 | 26.37 | 26.51 | 0 | -0.56(-2.05%) |
Jul 30, 2013 | 27.65 | 27.65 | 26.93 | 27.07 | 0 | -0.33(-1.22%) |
Jul 29, 2013 | 26.79 | 27.68 | 26.71 | 27.40 | 0 | +0.72(+2.71%) |
Jul 26, 2013 | 27.10 | 27.29 | 26.37 | 26.68 | 0 | -0.19(-0.72%) |
Jul 25, 2013 | 26.74 | 27.29 | 26.37 | 26.87 | 0 | +0.22(+0.83%) |
Jul 24, 2013 | 27.23 | 27.29 | 26.39 | 26.65 | 0 | -0.28(-1.03%) |
Jul 23, 2013 | 27.76 | 27.76 | 26.93 | 26.93 | 0 | -0.64(-2.32%) |
Jul 22, 2013 | 27.57 | 27.76 | 27.48 | 27.57 | 0 | -0.11(-0.40%) |
Jul 19, 2013 | 27.29 | 27.76 | 27.07 | 27.68 | 67,035 | +0.47(+1.73%) |
Jul 18, 2013 | 27.35 | 27.71 | 27.07 | 27.21 | 0 | +0.37(+1.40%) |
Jul 17, 2013 | 27.10 | 27.35 | 26.79 | 26.83 | 43,039 | -0.01(-0.05%) |
Jul 16, 2013 | 27.35 | 27.48 | 26.79 | 26.85 | 0 | -0.47(-1.73%) |
Jul 15, 2013 | 26.98 | 27.68 | 26.79 | 27.32 | 0 | +0.47(+1.76%) |
Jul 12, 2013 | 27.65 | 27.73 | 26.85 | 26.85 | 0 | -0.81(-2.91%) |
Jul 11, 2013 | 27.46 | 27.76 | 27.26 | 27.65 | 0 | +0.75(+2.79%) |
Jul 10, 2013 | 27.10 | 28.18 | 26.90 | 26.90 | 260,973 | +0.11(+0.41%) |
Jul 09, 2013 | 26.24 | 26.90 | 26.24 | 26.79 | 0 | +0.39(+1.47%) |
Jul 08, 2013 | 26.12 | 26.76 | 25.71 | 26.40 | 0 | +0.19(+0.74%) |
Jul 05, 2013 | 26.15 | 26.43 | 25.57 | 26.21 | 0 | +0.17(+0.64%) |
Jul 03, 2013 | 26.07 | 26.15 | 25.68 | 26.04 | 0 | +0.03(+0.11%) |
Jul 02, 2013 | 26.60 | 27.04 | 26.01 | 26.01 | 0 | -0.47(-1.78%) |
Jul 01, 2013 | 25.96 | 26.79 | 25.96 | 26.49 | 0 | +0.72(+2.80%) |
Jun 28, 2013 | 25.99 | 26.18 | 25.54 | 25.76 | 68,577 | +0.36(+1.42%) |
Jun 26, 2013 | 24.85 | 25.60 | 24.79 | 25.40 | 0 | +0.81(+3.27%) |
Jun 25, 2013 | 24.38 | 24.99 | 24.35 | 24.60 | 0 | +0.33(+1.37%) |
Jun 24, 2013 | 24.99 | 24.99 | 23.43 | 24.26 | 0 | -0.67(-2.67%) |
Jun 21, 2013 | 25.26 | 25.32 | 24.76 | 24.93 | 62,956 | -0.22(-0.88%) |
Jun 20, 2013 | 25.26 | 25.71 | 25.10 | 25.15 | 0 | -0.42(-1.63%) |
Jun 19, 2013 | 25.96 | 26.23 | 25.43 | 25.57 | 0 | -0.50(-1.92%) |
Jun 18, 2013 | 26.32 | 26.32 | 25.29 | 26.07 | 0 | +0.36(+1.40%) |
Jun 17, 2013 | 26.37 | 26.51 | 25.54 | 25.71 | 0 | -0.61(-2.32%) |
Jun 14, 2013 | 25.96 | 26.37 | 25.82 | 26.32 | 0 | +0.50(+1.94%) |
Jun 13, 2013 | 24.74 | 25.82 | 24.71 | 25.82 | 53,124 | +1.05(+4.26%) |
Jun 12, 2013 | 25.24 | 25.26 | 24.74 | 24.76 | 20,785 | -0.50(-1.98%) |
Jun 11, 2013 | 25.60 | 25.70 | 25.01 | 25.26 | 24,004 | -0.44(-1.73%) |
Jun 10, 2013 | 25.68 | 25.90 | 24.96 | 25.71 | 0 | +0.03(+0.11%) |
Jun 07, 2013 | 25.10 | 25.87 | 24.68 | 25.68 | 0 | +0.58(+2.32%) |
Jun 06, 2013 | 24.57 | 25.23 | 24.57 | 25.10 | 34,366 | +0.42(+1.69%) |
Jun 05, 2013 | 25.10 | 25.21 | 24.43 | 24.68 | 0 | -0.61(-2.42%) |
Jun 04, 2013 | 24.85 | 25.37 | 24.82 | 25.29 | 22,759 | +0.56(+2.24%) |
Jun 03, 2013 | 25.32 | 25.46 | 24.63 | 24.74 | 49,095 | -0.75(-2.94%) |
May 31, 2013 | 24.79 | 26.21 | 24.57 | 25.49 | 67,148 | +0.42(+1.66%) |
May 30, 2013 | 24.63 | 25.43 | 24.21 | 25.07 | 64,953 | +0.42(+1.69%) |
May 29, 2013 | 25.07 | 25.26 | 24.43 | 24.65 | 55,420 | -0.67(-2.63%) |
May 28, 2013 | 25.21 | 25.82 | 25.12 | 25.32 | 63,778 | +0.28(+1.11%) |
May 24, 2013 | 25.12 | 25.57 | 24.79 | 25.04 | 0 | -0.31(-1.20%) |
May 23, 2013 | 25.10 | 25.43 | 24.49 | 25.35 | 0 | -0.03(-0.11%) |
May 22, 2013 | 25.82 | 26.37 | 25.24 | 25.37 | 74,068 | -0.42(-1.61%) |
May 21, 2013 | 25.21 | 25.93 | 25.04 | 25.79 | 0 | +0.75(+2.99%) |
May 20, 2013 | 25.12 | 25.26 | 24.88 | 25.04 | 0 | +0.03(+0.11%) |
May 17, 2013 | 25.01 | 25.21 | 24.85 | 25.01 | 0 | +0.17(+0.67%) |
May 16, 2013 | 25.12 | 25.24 | 24.85 | 24.85 | 57,669 | -0.28(-1.10%) |
May 15, 2013 | 24.85 | 25.21 | 24.43 | 25.12 | 0 | +0.31(+1.23%) |
May 13, 2013 | 24.68 | 24.99 | 24.63 | 24.82 | 0 | +0.22(+0.90%) |
May 10, 2013 | 24.04 | 24.82 | 24.04 | 24.60 | 0 | +0.39(+1.61%) |
May 09, 2013 | 23.79 | 24.29 | 23.46 | 24.21 | 75,515 | +0.44(+1.87%) |
May 08, 2013 | 23.93 | 24.10 | 23.51 | 23.76 | 0 | -0.08(-0.35%) |
May 07, 2013 | 24.74 | 24.82 | 23.82 | 23.85 | 0 | -0.69(-2.83%) |
May 06, 2013 | 24.93 | 24.99 | 24.49 | 24.54 | 0 | +0.03(+0.14%) |
May 03, 2013 | 24.56 | 24.78 | 24.32 | 24.51 | 0 | +0.19(+0.78%) |
May 02, 2013 | 24.34 | 24.53 | 24.24 | 24.32 | 0 | -0.08(-0.33%) |