Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 25.04 | 27.59 | 25.04 | 27.23 | 71,811 | +2.33(+9.38%) |
Jul 30, 2013 | 24.20 | 25.26 | 23.88 | 24.89 | 53,559 | +0.65(+2.69%) |
Jul 29, 2013 | 23.84 | 24.52 | 23.35 | 24.24 | 44,780 | +0.41(+1.70%) |
Jul 26, 2013 | 23.62 | 24.17 | 23.50 | 23.84 | 40,705 | +0.06(+0.26%) |
Jul 25, 2013 | 23.35 | 23.77 | 23.35 | 23.77 | 26,810 | +0.34(+1.47%) |
Jul 24, 2013 | 23.21 | 23.62 | 22.91 | 23.43 | 9,902 | +0.06(+0.26%) |
Jul 23, 2013 | 23.42 | 23.62 | 22.90 | 23.37 | 31,803 | -0.05(-0.23%) |
Jul 22, 2013 | 23.34 | 23.48 | 23.26 | 23.42 | 21,973 | +0.08(+0.34%) |
Jul 19, 2013 | 23.56 | 23.78 | 23.18 | 23.34 | 156,961 | -0.22(-0.93%) |
Jul 18, 2013 | 23.67 | 23.78 | 23.40 | 23.56 | 21,687 | +0.04(+0.15%) |
Jul 17, 2013 | 23.68 | 23.69 | 23.39 | 23.53 | 10,458 | -0.04(-0.19%) |
Jul 16, 2013 | 23.61 | 23.69 | 23.32 | 23.57 | 32,405 | -0.04(-0.15%) |
Jul 15, 2013 | 23.64 | 23.86 | 23.37 | 23.61 | 47,142 | +0.02(+0.07%) |
Jul 12, 2013 | 23.78 | 23.78 | 23.26 | 23.59 | 25,856 | -0.17(-0.70%) |
Jul 11, 2013 | 23.37 | 23.77 | 23.15 | 23.76 | 23,798 | +0.72(+3.14%) |
Jul 10, 2013 | 22.92 | 23.19 | 22.74 | 23.03 | 32,254 | +0.04(+0.19%) |
Jul 09, 2013 | 23.40 | 23.22 | 22.63 | 22.99 | 32,702 | -0.23(-0.99%) |
Jul 08, 2013 | 22.90 | 23.52 | 22.86 | 23.22 | 139,270 | +0.36(+1.58%) |
Jul 05, 2013 | 22.41 | 22.86 | 21.65 | 22.86 | 76,635 | +0.77(+3.47%) |
Jul 03, 2013 | 22.19 | 22.20 | 21.99 | 22.09 | 8,379 | -0.07(-0.32%) |
Jul 02, 2013 | 22.02 | 22.37 | 21.94 | 22.16 | 17,398 | +0.05(+0.24%) |
Jul 01, 2013 | 22.15 | 22.45 | 21.87 | 22.11 | 221,988 | +0.09(+0.40%) |
Jun 28, 2013 | 21.64 | 22.02 | 21.61 | 22.02 | 141,046 | +0.15(+0.68%) |
Jun 26, 2013 | 22.58 | 22.82 | 21.64 | 21.87 | 11,161 | -0.48(-2.13%) |
Jun 25, 2013 | 22.13 | 22.40 | 21.85 | 22.35 | 18,269 | +0.34(+1.56%) |
Jun 24, 2013 | 21.52 | 22.03 | 21.49 | 22.00 | 38,308 | +0.17(+0.77%) |
Jun 21, 2013 | 21.88 | 21.89 | 21.61 | 21.84 | 27,072 | +0.11(+0.53%) |
Jun 20, 2013 | 22.24 | 22.24 | 21.70 | 21.72 | 11,826 | -0.73(-3.26%) |
Jun 19, 2013 | 22.51 | 22.64 | 22.18 | 22.45 | 10,229 | -0.33(-1.43%) |
Jun 18, 2013 | 22.77 | 22.89 | 22.26 | 22.78 | 20,786 | +0.13(+0.58%) |
Jun 17, 2013 | 22.56 | 22.75 | 22.31 | 22.65 | 13,018 | +0.23(+1.02%) |
Jun 14, 2013 | 22.46 | 22.47 | 22.14 | 22.42 | 6,998 | -0.18(-0.82%) |
Jun 13, 2013 | 21.50 | 22.73 | 21.48 | 22.60 | 13,018 | +0.94(+4.35%) |
Jun 12, 2013 | 21.68 | 21.72 | 20.95 | 21.66 | 101,051 | +0.18(+0.86%) |
Jun 11, 2013 | 21.76 | 22.02 | 20.14 | 21.48 | 74,291 | -0.39(-1.77%) |
Jun 10, 2013 | 21.61 | 22.45 | 21.40 | 21.86 | 50,266 | +0.50(+2.35%) |
Jun 07, 2013 | 21.05 | 21.40 | 21.01 | 21.36 | 96,986 | +0.39(+1.85%) |
Jun 06, 2013 | 20.74 | 21.12 | 20.58 | 20.97 | 36,530 | +0.36(+1.75%) |
Jun 05, 2013 | 20.88 | 20.97 | 20.41 | 20.61 | 38,002 | -0.37(-1.76%) |
Jun 04, 2013 | 20.90 | 21.08 | 20.45 | 20.98 | 57,466 | +0.17(+0.80%) |
Jun 03, 2013 | 20.69 | 20.89 | 20.51 | 20.81 | 34,219 | +0.03(+0.13%) |
May 31, 2013 | 21.09 | 21.13 | 20.65 | 20.79 | 59,840 | -0.31(-1.46%) |
May 30, 2013 | 21.21 | 21.40 | 21.03 | 21.10 | 18,115 | -0.15(-0.70%) |
May 29, 2013 | 21.32 | 21.58 | 21.13 | 21.25 | 8,428 | -0.08(-0.37%) |
May 28, 2013 | 21.05 | 21.56 | 21.05 | 21.33 | 109,750 | +0.56(+2.72%) |
May 24, 2013 | 20.69 | 21.00 | 20.54 | 20.76 | 3,859 | +0.04(+0.17%) |
May 23, 2013 | 20.70 | 20.73 | 20.44 | 20.73 | 10,968 | +0.00(+0.00%) |
May 22, 2013 | 20.61 | 20.87 | 20.61 | 20.73 | 28,538 | +0.19(+0.94%) |
May 21, 2013 | 20.30 | 20.67 | 20.14 | 20.53 | 14,062 | +0.09(+0.43%) |
May 20, 2013 | 20.61 | 20.92 | 20.22 | 20.44 | 32,449 | -0.37(-1.78%) |
May 17, 2013 | 21.14 | 21.27 | 20.78 | 20.81 | 11,854 | -0.31(-1.46%) |
May 16, 2013 | 21.40 | 21.40 | 20.60 | 21.12 | 23,687 | +0.01(+0.04%) |
May 15, 2013 | 21.21 | 21.25 | 20.95 | 21.11 | 14,089 | -0.07(-0.33%) |
May 13, 2013 | 21.03 | 21.20 | 20.83 | 21.18 | 56,243 | -0.07(-0.33%) |
May 10, 2013 | 21.18 | 21.33 | 21.13 | 21.25 | 19,250 | +0.20(+0.96%) |
May 09, 2013 | 21.14 | 21.25 | 20.88 | 21.05 | 26,786 | +0.00(+0.00%) |
May 08, 2013 | 20.87 | 21.24 | 20.74 | 21.05 | 391,795 | +0.29(+1.40%) |
May 07, 2013 | 20.76 | 20.90 | 20.50 | 20.76 | 13,445 | +0.09(+0.43%) |
May 06, 2013 | 20.61 | 21.05 | 20.44 | 20.67 | 26,695 | +0.05(+0.26%) |
May 03, 2013 | 19.70 | 21.77 | 19.32 | 20.62 | 46,676 | +1.30(+6.75%) |
May 02, 2013 | 19.25 | 19.72 | 18.94 | 19.32 | 24,049 | +0.20(+1.06%) |