Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 25.34 | 25.34 | 24.68 | 24.85 | 182,240 | -0.50(-1.97%) |
Jul 30, 2013 | 25.04 | 25.50 | 24.97 | 25.35 | 135,655 | +0.31(+1.24%) |
Jul 29, 2013 | 25.00 | 25.22 | 24.82 | 25.04 | 311,084 | -0.05(-0.20%) |
Jul 26, 2013 | 24.95 | 25.14 | 24.76 | 25.09 | 360,724 | +0.09(+0.36%) |
Jul 25, 2013 | 25.10 | 25.18 | 24.81 | 25.00 | 114,469 | -0.07(-0.28%) |
Jul 24, 2013 | 24.83 | 25.08 | 24.76 | 25.07 | 145,742 | +0.34(+1.37%) |
Jul 23, 2013 | 24.36 | 24.99 | 24.35 | 24.73 | 215,590 | +0.42(+1.73%) |
Jul 22, 2013 | 24.37 | 24.52 | 24.19 | 24.31 | 104,174 | -0.12(-0.49%) |
Jul 19, 2013 | 24.44 | 24.55 | 24.39 | 24.43 | 111,254 | -0.07(-0.29%) |
Jul 18, 2013 | 24.24 | 24.70 | 24.21 | 24.50 | 90,681 | +0.20(+0.82%) |
Jul 17, 2013 | 24.66 | 24.79 | 24.12 | 24.30 | 209,337 | -0.41(-1.66%) |
Jul 16, 2013 | 23.90 | 24.73 | 23.63 | 24.71 | 221,160 | +0.75(+3.13%) |
Jul 15, 2013 | 24.45 | 24.45 | 23.93 | 23.96 | 216,720 | -0.34(-1.40%) |
Jul 12, 2013 | 23.50 | 24.37 | 23.50 | 24.30 | 303,089 | +0.75(+3.18%) |
Jul 11, 2013 | 22.91 | 23.94 | 22.91 | 23.55 | 681,290 | -1.20(-4.85%) |
Jul 10, 2013 | 24.33 | 24.82 | 24.29 | 24.75 | 149,040 | +0.46(+1.89%) |
Jul 09, 2013 | 24.67 | 24.70 | 24.19 | 24.29 | 156,876 | -0.33(-1.34%) |
Jul 08, 2013 | 24.38 | 24.87 | 24.35 | 24.62 | 192,009 | +0.37(+1.53%) |
Jul 05, 2013 | 24.41 | 24.41 | 24.19 | 24.25 | 238,233 | -0.03(-0.12%) |
Jul 04, 2013 | 24.30 | 24.50 | 24.26 | 24.28 | 90,318 | +0.07(+0.29%) |
Jul 03, 2013 | 24.05 | 24.33 | 24.05 | 24.21 | 324,067 | +0.16(+0.67%) |
Jul 02, 2013 | 24.21 | 24.43 | 23.96 | 24.05 | 155,057 | -0.05(-0.21%) |
Jun 28, 2013 | 24.10 | 24.10 | 24.10 | 0 | +0.80(+3.43%) | |
Jun 27, 2013 | 23.41 | 23.56 | 23.30 | 23.30 | 138,617 | -0.09(-0.38%) |
Jun 26, 2013 | 23.82 | 23.83 | 23.29 | 23.39 | 188,531 | -0.41(-1.72%) |
Jun 25, 2013 | 22.83 | 23.87 | 22.83 | 23.80 | 221,729 | +1.00(+4.39%) |
Jun 24, 2013 | 23.13 | 23.13 | 22.79 | 22.80 | 265,699 | -0.40(-1.72%) |
Jun 21, 2013 | 23.32 | 23.43 | 23.08 | 23.20 | 258,458 | -0.03(-0.13%) |
Jun 20, 2013 | 23.44 | 23.46 | 23.11 | 23.23 | 292,692 | -0.27(-1.15%) |
Jun 19, 2013 | 23.50 | 23.59 | 23.40 | 23.50 | 172,058 | -0.05(-0.21%) |
Jun 18, 2013 | 23.50 | 23.61 | 23.19 | 23.55 | 178,671 | +0.07(+0.30%) |
Jun 17, 2013 | 24.04 | 24.04 | 23.32 | 23.48 | 101,716 | -0.32(-1.34%) |
Jun 14, 2013 | 23.36 | 24.18 | 23.36 | 23.80 | 93,649 | +0.28(+1.19%) |
Jun 13, 2013 | 23.44 | 23.69 | 23.38 | 23.52 | 60,854 | -0.04(-0.17%) |
Jun 12, 2013 | 23.26 | 23.68 | 23.26 | 23.56 | 117,842 | +0.16(+0.68%) |
Jun 11, 2013 | 23.72 | 23.72 | 23.25 | 23.40 | 198,913 | -0.35(-1.47%) |
Jun 10, 2013 | 23.47 | 24.06 | 23.47 | 23.75 | 79,675 | +0.27(+1.15%) |
Jun 07, 2013 | 23.50 | 23.60 | 23.21 | 23.48 | 154,612 | -0.01(-0.04%) |
Jun 06, 2013 | 23.65 | 24.02 | 22.99 | 23.49 | 89,060 | -0.40(-1.67%) |
Jun 05, 2013 | 24.38 | 24.40 | 23.82 | 23.89 | 76,529 | -0.56(-2.29%) |
Jun 04, 2013 | 24.48 | 24.59 | 24.24 | 24.45 | 35,289 | +0.03(+0.12%) |
Jun 03, 2013 | 23.83 | 24.70 | 23.83 | 24.42 | 70,331 | +0.41(+1.71%) |
May 31, 2013 | 24.36 | 24.50 | 23.42 | 24.01 | 154,015 | -0.41(-1.68%) |
May 30, 2013 | 24.53 | 24.58 | 24.26 | 24.42 | 49,034 | -0.19(-0.77%) |
May 29, 2013 | 24.63 | 24.79 | 24.58 | 24.61 | 50,803 | -0.02(-0.08%) |
May 28, 2013 | 24.68 | 24.94 | 24.50 | 24.63 | 46,361 | -0.07(-0.28%) |
May 27, 2013 | 24.99 | 24.99 | 24.52 | 24.70 | 24,921 | +0.19(+0.78%) |
May 24, 2013 | 24.48 | 24.62 | 24.32 | 24.51 | 37,492 | -0.08(-0.33%) |
May 23, 2013 | 24.15 | 24.94 | 24.05 | 24.59 | 106,332 | -0.04(-0.16%) |
May 22, 2013 | 24.95 | 25.22 | 24.55 | 24.63 | 123,272 | -0.33(-1.32%) |
May 21, 2013 | 24.95 | 25.13 | 24.92 | 24.96 | 88,029 | +0.01(+0.04%) |
May 17, 2013 | 24.95 | 24.95 | 24.95 | 0 | +0.34(+1.38%) | |
May 16, 2013 | 24.55 | 24.70 | 24.55 | 24.61 | 69,352 | +0.08(+0.33%) |
May 15, 2013 | 24.61 | 24.65 | 24.45 | 24.53 | 48,721 | +0.07(+0.29%) |
May 13, 2013 | 24.87 | 24.87 | 24.44 | 24.46 | 59,431 | -0.29(-1.17%) |
May 10, 2013 | 24.77 | 25.15 | 24.72 | 24.75 | 62,165 | -0.13(-0.52%) |
May 09, 2013 | 24.99 | 25.05 | 24.82 | 24.88 | 41,274 | -0.11(-0.44%) |
May 08, 2013 | 24.82 | 25.02 | 24.75 | 24.99 | 40,728 | +0.20(+0.81%) |
May 07, 2013 | 25.12 | 25.12 | 24.76 | 24.79 | 46,558 | -0.22(-0.88%) |
May 06, 2013 | 25.10 | 25.12 | 24.88 | 25.01 | 52,602 | -0.04(-0.16%) |
May 03, 2013 | 24.77 | 25.29 | 24.75 | 25.05 | 70,438 | +0.41(+1.66%) |
May 02, 2013 | 24.60 | 24.80 | 24.53 | 24.64 | 64,268 | +0.04(+0.16%) |