Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 24.11 | 24.26 | 23.91 | 23.92 | 0 | -0.21(-0.88%) |
Jul 30, 2013 | 24.17 | 24.24 | 23.99 | 24.13 | 0 | +0.13(+0.55%) |
Jul 29, 2013 | 24.01 | 24.23 | 23.94 | 24.00 | 0 | -0.13(-0.55%) |
Jul 26, 2013 | 24.18 | 24.33 | 23.78 | 24.13 | 0 | -0.34(-1.37%) |
Jul 25, 2013 | 24.44 | 24.52 | 23.82 | 24.47 | 0 | -0.06(-0.25%) |
Jul 24, 2013 | 24.79 | 24.95 | 24.44 | 24.53 | 0 | -0.18(-0.71%) |
Jul 23, 2013 | 25.02 | 25.02 | 24.65 | 24.71 | 0 | -0.17(-0.67%) |
Jul 22, 2013 | 24.79 | 25.01 | 24.63 | 24.87 | 0 | +0.04(+0.18%) |
Jul 19, 2013 | 24.86 | 24.98 | 24.69 | 24.83 | 0 | -0.18(-0.71%) |
Jul 18, 2013 | 25.09 | 25.15 | 24.59 | 25.01 | 0 | -0.08(-0.32%) |
Jul 17, 2013 | 25.43 | 25.43 | 24.87 | 25.08 | 171,586 | -0.12(-0.49%) |
Jul 16, 2013 | 25.19 | 25.40 | 24.94 | 25.21 | 0 | -0.04(-0.14%) |
Jul 15, 2013 | 25.38 | 25.55 | 25.05 | 25.24 | 0 | -0.18(-0.69%) |
Jul 12, 2013 | 25.25 | 25.54 | 25.25 | 25.42 | 0 | +0.09(+0.35%) |
Jul 11, 2013 | 25.26 | 25.40 | 24.98 | 25.33 | 0 | +0.32(+1.27%) |
Jul 10, 2013 | 24.26 | 25.08 | 24.08 | 25.01 | 0 | +0.76(+3.13%) |
Jul 09, 2013 | 24.01 | 24.34 | 23.81 | 24.26 | 0 | +0.37(+1.55%) |
Jul 08, 2013 | 23.79 | 24.06 | 23.60 | 23.89 | 406,194 | +0.10(+0.41%) |
Jul 05, 2013 | 23.82 | 23.82 | 23.27 | 23.79 | 0 | +0.48(+2.04%) |
Jul 03, 2013 | 23.16 | 23.60 | 22.96 | 23.31 | 0 | +0.06(+0.27%) |
Jul 02, 2013 | 23.31 | 23.67 | 23.09 | 23.25 | 0 | -0.15(-0.64%) |
Jul 01, 2013 | 23.55 | 23.58 | 23.27 | 23.40 | 0 | -0.01(-0.04%) |
Jun 28, 2013 | 23.64 | 23.72 | 23.38 | 23.41 | 308,950 | -0.32(-1.34%) |
Jun 27, 2013 | 23.51 | 24.07 | 23.47 | 23.73 | 0 | +0.36(+1.55%) |
Jun 26, 2013 | 23.58 | 23.67 | 23.15 | 23.36 | 0 | -0.04(-0.15%) |
Jun 25, 2013 | 23.60 | 23.60 | 23.19 | 23.40 | 0 | -0.01(-0.04%) |
Jun 24, 2013 | 23.59 | 24.06 | 23.38 | 23.41 | 0 | -0.45(-1.89%) |
Jun 21, 2013 | 24.14 | 24.14 | 23.63 | 23.86 | 498,300 | -0.18(-0.73%) |
Jun 20, 2013 | 24.19 | 24.34 | 23.85 | 24.04 | 0 | -0.56(-2.26%) |
Jun 19, 2013 | 24.85 | 25.06 | 24.59 | 24.59 | 0 | -0.34(-1.34%) |
Jun 18, 2013 | 24.56 | 25.00 | 24.56 | 24.93 | 0 | +0.47(+1.91%) |
Jun 17, 2013 | 24.73 | 24.81 | 24.18 | 24.46 | 0 | -0.02(-0.07%) |
Jun 14, 2013 | 24.83 | 24.97 | 24.37 | 24.48 | 0 | -0.51(-2.05%) |
Jun 13, 2013 | 24.41 | 25.00 | 24.18 | 24.99 | 281,092 | +0.54(+2.20%) |
Jun 12, 2013 | 25.06 | 25.17 | 24.44 | 24.45 | 174,638 | -0.36(-1.46%) |
Jun 11, 2013 | 25.25 | 25.51 | 24.81 | 24.81 | 369,980 | -0.73(-2.87%) |
Jun 10, 2013 | 24.86 | 25.60 | 24.76 | 25.54 | 0 | +0.71(+2.88%) |
Jun 07, 2013 | 24.43 | 24.92 | 24.20 | 24.83 | 0 | +0.64(+2.63%) |
Jun 06, 2013 | 24.52 | 24.70 | 23.92 | 24.19 | 241,636 | -0.34(-1.40%) |
Jun 05, 2013 | 24.47 | 24.84 | 24.34 | 24.54 | 0 | -0.04(-0.14%) |
Jun 04, 2013 | 24.78 | 25.11 | 24.35 | 24.57 | 0 | -0.29(-1.17%) |
Jun 03, 2013 | 24.88 | 25.18 | 24.56 | 24.86 | 391,559 | +0.04(+0.14%) |
May 31, 2013 | 24.68 | 25.00 | 24.68 | 24.83 | 210,431 | -0.09(-0.35%) |
May 30, 2013 | 24.69 | 24.93 | 24.47 | 24.92 | 138,636 | +0.38(+1.55%) |
May 29, 2013 | 24.49 | 24.64 | 24.24 | 24.54 | 102,431 | -0.10(-0.39%) |
May 28, 2013 | 24.54 | 24.76 | 24.29 | 24.63 | 208,086 | +0.53(+2.18%) |
May 24, 2013 | 23.99 | 24.22 | 23.94 | 24.11 | 0 | +0.00(+0.00%) |
May 23, 2013 | 23.79 | 24.43 | 23.78 | 24.11 | 0 | +0.11(+0.44%) |
May 22, 2013 | 24.59 | 24.78 | 23.87 | 24.00 | 0 | -0.64(-2.60%) |
May 21, 2013 | 24.50 | 24.78 | 24.40 | 24.64 | 0 | +0.10(+0.39%) |
May 20, 2013 | 24.21 | 24.56 | 24.21 | 24.55 | 0 | +0.18(+0.72%) |
May 17, 2013 | 24.05 | 24.39 | 23.98 | 24.37 | 0 | +0.42(+1.76%) |
May 16, 2013 | 24.13 | 24.23 | 23.92 | 23.95 | 132,823 | -0.22(-0.91%) |
May 15, 2013 | 23.78 | 24.42 | 23.65 | 24.17 | 0 | +0.39(+1.66%) |
May 13, 2013 | 24.01 | 24.13 | 23.62 | 23.78 | 0 | -0.35(-1.45%) |
May 10, 2013 | 24.13 | 24.27 | 24.00 | 24.13 | 0 | +0.04(+0.15%) |
May 09, 2013 | 24.02 | 24.30 | 23.94 | 24.09 | 0 | -0.02(-0.07%) |
May 08, 2013 | 23.94 | 24.12 | 23.78 | 24.11 | 0 | +0.04(+0.15%) |
May 07, 2013 | 23.93 | 24.07 | 23.69 | 24.07 | 0 | +0.25(+1.07%) |
May 06, 2013 | 24.07 | 24.07 | 23.72 | 23.82 | 0 | +0.02(+0.07%) |
May 03, 2013 | 23.53 | 23.98 | 23.15 | 23.80 | 0 | +0.65(+2.80%) |
May 02, 2013 | 22.73 | 23.30 | 22.48 | 23.15 | 0 | +0.58(+2.56%) |