Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 26.64 | 26.94 | 26.59 | 26.60 | 0 | +0.15(+0.56%) |
Jul 30, 2013 | 26.68 | 26.74 | 26.44 | 26.46 | 0 | -0.03(-0.12%) |
Jul 29, 2013 | 26.93 | 26.93 | 26.46 | 26.49 | 0 | -0.35(-1.30%) |
Jul 26, 2013 | 27.01 | 27.01 | 26.75 | 26.84 | 0 | -0.09(-0.33%) |
Jul 25, 2013 | 26.96 | 27.04 | 26.83 | 26.93 | 0 | -0.05(-0.18%) |
Jul 24, 2013 | 27.02 | 27.14 | 26.97 | 26.97 | 0 | +0.06(+0.21%) |
Jul 23, 2013 | 26.97 | 27.08 | 26.76 | 26.92 | 0 | +0.06(+0.24%) |
Jul 22, 2013 | 26.71 | 26.93 | 26.71 | 26.85 | 0 | +0.21(+0.79%) |
Jul 19, 2013 | 26.68 | 26.68 | 26.55 | 26.64 | 0 | +0.11(+0.43%) |
Jul 18, 2013 | 26.10 | 26.61 | 26.10 | 26.53 | 0 | +0.52(+2.00%) |
Jul 17, 2013 | 26.02 | 26.16 | 25.96 | 26.01 | 10,841 | +0.11(+0.44%) |
Jul 16, 2013 | 26.24 | 26.24 | 25.81 | 25.90 | 0 | -0.20(-0.78%) |
Jul 15, 2013 | 26.16 | 26.16 | 25.89 | 26.10 | 0 | +0.18(+0.69%) |
Jul 12, 2013 | 25.64 | 25.92 | 25.61 | 25.92 | 0 | +0.40(+1.57%) |
Jul 11, 2013 | 25.99 | 25.99 | 25.47 | 25.52 | 0 | -0.35(-1.36%) |
Jul 10, 2013 | 26.02 | 26.04 | 25.84 | 25.87 | 0 | -0.21(-0.81%) |
Jul 09, 2013 | 26.20 | 26.20 | 25.70 | 26.08 | 0 | +0.10(+0.37%) |
Jul 08, 2013 | 26.28 | 26.44 | 25.95 | 25.99 | 0 | +0.08(+0.31%) |
Jul 05, 2013 | 25.63 | 25.91 | 25.53 | 25.90 | 0 | +0.60(+2.37%) |
Jul 03, 2013 | 25.17 | 25.43 | 25.09 | 25.30 | 0 | +0.15(+0.61%) |
Jul 02, 2013 | 25.23 | 25.41 | 24.65 | 25.15 | 0 | +0.18(+0.71%) |
Jul 01, 2013 | 24.58 | 25.17 | 24.58 | 24.97 | 0 | +0.39(+1.58%) |
Jun 28, 2013 | 24.71 | 24.72 | 24.39 | 24.58 | 4,359 | +0.38(+1.58%) |
Jun 26, 2013 | 24.25 | 24.38 | 24.12 | 24.20 | 0 | +0.13(+0.54%) |
Jun 25, 2013 | 23.88 | 24.15 | 23.77 | 24.07 | 0 | +0.37(+1.57%) |
Jun 24, 2013 | 23.52 | 23.84 | 23.52 | 23.70 | 0 | -0.12(-0.51%) |
Jun 21, 2013 | 23.91 | 23.91 | 23.54 | 23.82 | 14,180 | +0.06(+0.24%) |
Jun 20, 2013 | 23.74 | 23.80 | 23.55 | 23.76 | 0 | +0.07(+0.31%) |
Jun 19, 2013 | 23.98 | 24.12 | 23.68 | 23.69 | 0 | -0.19(-0.78%) |
Jun 18, 2013 | 23.62 | 23.89 | 23.58 | 23.88 | 0 | +0.34(+1.42%) |
Jun 17, 2013 | 23.62 | 23.64 | 23.54 | 23.54 | 0 | +0.06(+0.27%) |
Jun 14, 2013 | 23.71 | 23.75 | 23.36 | 23.48 | 0 | -0.22(-0.91%) |
Jun 13, 2013 | 23.46 | 23.70 | 23.42 | 23.70 | 6,553 | +0.30(+1.27%) |
Jun 12, 2013 | 23.98 | 23.98 | 23.28 | 23.40 | 43,864 | -0.41(-1.72%) |
Jun 11, 2013 | 23.91 | 23.97 | 23.72 | 23.81 | 0 | -0.19(-0.80%) |
Jun 10, 2013 | 23.95 | 24.01 | 23.89 | 24.00 | 0 | +0.25(+1.03%) |
Jun 07, 2013 | 23.81 | 23.81 | 23.63 | 23.75 | 0 | +0.15(+0.65%) |
Jun 06, 2013 | 23.38 | 23.62 | 23.36 | 23.60 | 0 | +0.18(+0.76%) |
Jun 05, 2013 | 23.73 | 23.73 | 23.32 | 23.42 | 0 | -0.24(-0.99%) |
Jun 04, 2013 | 24.01 | 24.01 | 23.64 | 23.66 | 0 | -0.04(-0.17%) |
Jun 03, 2013 | 23.88 | 23.88 | 23.56 | 23.70 | 6,446 | -0.07(-0.31%) |
May 31, 2013 | 23.93 | 24.05 | 23.76 | 23.77 | 15,764 | -0.28(-1.15%) |
May 30, 2013 | 23.78 | 24.08 | 23.78 | 24.05 | 0 | +0.31(+1.30%) |
May 29, 2013 | 23.82 | 23.97 | 23.70 | 23.74 | 147,645 | -0.24(-1.01%) |
May 28, 2013 | 23.89 | 24.21 | 23.86 | 23.98 | 15,972 | +0.35(+1.50%) |
May 24, 2013 | 23.40 | 23.64 | 23.36 | 23.63 | 0 | +0.08(+0.32%) |
May 23, 2013 | 24.10 | 24.10 | 23.40 | 23.55 | 0 | -0.06(-0.24%) |
May 22, 2013 | 24.24 | 24.24 | 23.61 | 23.61 | 0 | -0.31(-1.29%) |
May 21, 2013 | 23.88 | 23.98 | 23.84 | 23.92 | 0 | -0.00(-0.01%) |
May 20, 2013 | 23.67 | 23.97 | 23.67 | 23.92 | 0 | +0.31(+1.32%) |
May 17, 2013 | 23.56 | 23.80 | 23.56 | 23.61 | 0 | +0.17(+0.73%) |
May 16, 2013 | 23.40 | 23.64 | 23.40 | 23.44 | 7,777 | -0.05(-0.21%) |
May 15, 2013 | 23.28 | 23.49 | 23.28 | 23.49 | 0 | +0.40(+1.75%) |
May 13, 2013 | 22.93 | 23.12 | 22.92 | 23.08 | 0 | +0.04(+0.18%) |
May 10, 2013 | 22.39 | 23.05 | 22.39 | 23.04 | 0 | -0.01(-0.03%) |
May 09, 2013 | 23.05 | 23.05 | 23.04 | 23.05 | 0 | +0.01(+0.04%) |
May 08, 2013 | 23.48 | 23.48 | 22.99 | 23.04 | 0 | -0.07(-0.32%) |
May 07, 2013 | 23.11 | 23.11 | 22.89 | 23.11 | 0 | +0.34(+1.50%) |
May 06, 2013 | 22.95 | 22.95 | 22.69 | 22.77 | 0 | +0.21(+0.93%) |
May 03, 2013 | 22.40 | 22.60 | 22.40 | 22.56 | 0 | +0.28(+1.27%) |
May 02, 2013 | 22.44 | 22.44 | 22.03 | 22.28 | 0 | +0.19(+0.86%) |