Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 26.73 | 27.02 | 26.49 | 26.49 | 0 | -0.08(-0.30%) |
Jul 30, 2013 | 27.04 | 27.04 | 26.41 | 26.57 | 0 | -0.28(-1.05%) |
Jul 29, 2013 | 26.82 | 26.88 | 25.76 | 26.85 | 0 | +0.02(+0.07%) |
Jul 26, 2013 | 27.02 | 27.10 | 26.04 | 26.83 | 0 | -0.74(-2.68%) |
Jul 25, 2013 | 25.55 | 27.71 | 25.40 | 27.57 | 0 | +2.06(+8.08%) |
Jul 24, 2013 | 25.45 | 25.65 | 25.38 | 25.51 | 0 | +0.23(+0.91%) |
Jul 23, 2013 | 25.56 | 26.08 | 25.12 | 25.28 | 0 | -0.25(-0.97%) |
Jul 22, 2013 | 25.32 | 25.74 | 25.32 | 25.53 | 0 | +0.04(+0.14%) |
Jul 19, 2013 | 25.76 | 25.77 | 25.42 | 25.49 | 0 | -0.40(-1.53%) |
Jul 18, 2013 | 25.30 | 25.95 | 25.30 | 25.89 | 0 | +0.14(+0.55%) |
Jul 17, 2013 | 26.00 | 26.28 | 25.66 | 25.75 | 16,086 | -0.14(-0.54%) |
Jul 16, 2013 | 26.00 | 26.01 | 25.64 | 25.89 | 0 | -0.04(-0.14%) |
Jul 15, 2013 | 25.61 | 26.00 | 25.61 | 25.93 | 0 | +0.39(+1.52%) |
Jul 12, 2013 | 25.56 | 26.00 | 25.53 | 25.54 | 0 | -0.01(-0.03%) |
Jul 11, 2013 | 25.38 | 26.73 | 25.23 | 25.55 | 0 | +1.09(+4.47%) |
Jul 10, 2013 | 24.30 | 24.61 | 24.20 | 24.45 | 0 | +0.22(+0.91%) |
Jul 09, 2013 | 24.08 | 24.42 | 24.05 | 24.23 | 0 | +0.19(+0.77%) |
Jul 08, 2013 | 23.38 | 24.21 | 23.38 | 24.05 | 0 | +0.65(+2.79%) |
Jul 05, 2013 | 23.41 | 23.62 | 23.19 | 23.40 | 0 | +0.32(+1.37%) |
Jul 03, 2013 | 22.58 | 23.20 | 22.51 | 23.08 | 0 | +0.34(+1.51%) |
Jul 02, 2013 | 22.45 | 22.84 | 22.38 | 22.74 | 0 | +0.33(+1.49%) |
Jul 01, 2013 | 21.80 | 22.48 | 21.80 | 22.40 | 0 | +0.72(+3.33%) |
Jun 28, 2013 | 21.70 | 21.85 | 21.52 | 21.68 | 387,162 | +0.62(+2.93%) |
Jun 26, 2013 | 21.57 | 21.91 | 20.95 | 21.06 | 0 | -0.37(-1.73%) |
Jun 25, 2013 | 22.12 | 22.12 | 21.20 | 21.43 | 0 | -0.51(-2.33%) |
Jun 24, 2013 | 22.11 | 22.18 | 21.59 | 21.94 | 0 | -0.26(-1.19%) |
Jun 21, 2013 | 22.30 | 22.36 | 22.12 | 22.21 | 80,195 | +0.01(+0.04%) |
Jun 20, 2013 | 22.30 | 22.30 | 21.92 | 22.20 | 0 | -0.30(-1.33%) |
Jun 19, 2013 | 22.58 | 22.78 | 22.25 | 22.50 | 0 | -0.15(-0.66%) |
Jun 18, 2013 | 22.55 | 22.79 | 22.41 | 22.65 | 0 | +0.19(+0.86%) |
Jun 17, 2013 | 22.01 | 22.63 | 21.53 | 22.45 | 0 | +0.66(+3.03%) |
Jun 14, 2013 | 21.82 | 21.98 | 21.69 | 21.79 | 0 | -0.09(-0.40%) |
Jun 13, 2013 | 21.81 | 21.98 | 21.57 | 21.88 | 63,322 | +0.16(+0.73%) |
Jun 12, 2013 | 21.85 | 21.92 | 21.62 | 21.72 | 36,792 | -0.06(-0.28%) |
Jun 11, 2013 | 21.94 | 22.13 | 21.74 | 21.78 | 25,148 | -0.29(-1.32%) |
Jun 10, 2013 | 22.05 | 22.16 | 21.78 | 22.08 | 0 | +0.16(+0.72%) |
Jun 07, 2013 | 22.32 | 22.45 | 21.85 | 21.92 | 0 | -0.23(-1.03%) |
Jun 06, 2013 | 22.04 | 22.15 | 21.76 | 22.15 | 46,249 | +0.11(+0.48%) |
Jun 05, 2013 | 22.09 | 22.42 | 22.00 | 22.04 | 0 | -0.30(-1.34%) |
Jun 04, 2013 | 22.37 | 22.45 | 22.16 | 22.34 | 0 | +0.01(+0.04%) |
Jun 03, 2013 | 22.07 | 22.52 | 22.07 | 22.33 | 97,890 | +0.38(+1.73%) |
May 31, 2013 | 21.99 | 22.43 | 21.94 | 21.95 | 117,668 | -0.19(-0.84%) |
May 30, 2013 | 22.25 | 22.38 | 22.08 | 22.14 | 78,299 | -0.11(-0.52%) |
May 29, 2013 | 22.38 | 22.45 | 22.06 | 22.25 | 114,543 | -0.31(-1.37%) |
May 28, 2013 | 22.45 | 22.67 | 22.00 | 22.56 | 57,893 | +0.37(+1.67%) |
May 24, 2013 | 22.07 | 22.24 | 21.88 | 22.19 | 0 | +0.09(+0.40%) |
May 23, 2013 | 22.02 | 22.30 | 21.94 | 22.10 | 0 | -0.13(-0.59%) |
May 22, 2013 | 22.33 | 22.79 | 22.15 | 22.23 | 0 | -0.01(-0.04%) |
May 21, 2013 | 22.23 | 22.35 | 22.09 | 22.24 | 0 | -0.04(-0.16%) |
May 20, 2013 | 22.18 | 22.47 | 22.18 | 22.28 | 0 | +0.00(+0.00%) |
May 17, 2013 | 22.10 | 22.42 | 22.08 | 22.28 | 0 | +0.28(+1.28%) |
May 16, 2013 | 22.25 | 22.36 | 21.86 | 22.00 | 35,446 | -0.29(-1.30%) |
May 15, 2013 | 21.77 | 22.39 | 21.65 | 22.29 | 0 | +0.73(+3.39%) |
May 13, 2013 | 21.83 | 21.89 | 21.41 | 21.56 | 0 | -0.26(-1.21%) |
May 10, 2013 | 21.52 | 21.89 | 21.46 | 21.82 | 0 | +0.35(+1.64%) |
May 09, 2013 | 21.29 | 21.57 | 21.29 | 21.47 | 0 | +0.10(+0.45%) |
May 08, 2013 | 21.14 | 21.47 | 21.14 | 21.37 | 0 | +0.23(+1.08%) |
May 07, 2013 | 20.71 | 21.16 | 20.55 | 21.14 | 0 | +0.39(+1.87%) |
May 06, 2013 | 20.74 | 21.10 | 20.64 | 20.75 | 0 | -0.04(-0.21%) |
May 03, 2013 | 20.80 | 21.09 | 20.72 | 20.80 | 0 | +0.08(+0.38%) |
May 02, 2013 | 20.57 | 20.93 | 20.45 | 20.72 | 0 | +0.13(+0.64%) |