Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 21.66 | 22.12 | 21.43 | 21.76 | 118,004 | +0.06(+0.28%) |
Jul 30, 2013 | 21.97 | 22.10 | 21.34 | 21.70 | 115,344 | -0.26(-1.18%) |
Jul 29, 2013 | 21.76 | 22.02 | 21.64 | 21.96 | 74,489 | +0.12(+0.55%) |
Jul 26, 2013 | 21.89 | 22.04 | 21.72 | 21.84 | 53,768 | -0.20(-0.91%) |
Jul 25, 2013 | 21.74 | 22.11 | 21.62 | 22.04 | 134,122 | +0.22(+1.01%) |
Jul 24, 2013 | 22.01 | 22.08 | 21.70 | 21.82 | 80,221 | -0.07(-0.32%) |
Jul 23, 2013 | 21.91 | 22.00 | 21.64 | 21.89 | 59,059 | -0.03(-0.14%) |
Jul 22, 2013 | 22.14 | 22.25 | 21.84 | 21.92 | 84,866 | -0.17(-0.77%) |
Jul 19, 2013 | 22.06 | 22.27 | 21.81 | 22.09 | 103,043 | +0.01(+0.05%) |
Jul 18, 2013 | 21.96 | 22.34 | 21.76 | 22.08 | 190,648 | +0.14(+0.64%) |
Jul 17, 2013 | 22.03 | 22.13 | 21.82 | 21.94 | 78,642 | +0.05(+0.23%) |
Jul 16, 2013 | 21.94 | 22.14 | 21.68 | 21.89 | 122,260 | +0.07(+0.32%) |
Jul 15, 2013 | 21.59 | 22.12 | 21.31 | 21.82 | 140,045 | +0.30(+1.39%) |
Jul 12, 2013 | 22.00 | 22.00 | 21.10 | 21.52 | 159,179 | -1.14(-5.03%) |
Jul 11, 2013 | 22.54 | 22.71 | 22.41 | 22.66 | 115,879 | +0.26(+1.16%) |
Jul 10, 2013 | 22.25 | 22.45 | 22.20 | 22.40 | 136,665 | +0.15(+0.67%) |
Jul 09, 2013 | 22.06 | 22.28 | 22.00 | 22.25 | 254,360 | +0.25(+1.14%) |
Jul 08, 2013 | 22.01 | 22.18 | 21.89 | 22.00 | 118,058 | +0.00(+0.00%) |
Jul 05, 2013 | 22.16 | 22.16 | 21.94 | 22.00 | 113,531 | +0.00(+0.00%) |
Jul 03, 2013 | 21.95 | 22.01 | 21.85 | 22.00 | 60,552 | +0.02(+0.09%) |
Jul 02, 2013 | 22.05 | 22.25 | 21.79 | 21.98 | 115,880 | -0.01(-0.05%) |
Jul 01, 2013 | 21.68 | 22.14 | 21.58 | 21.99 | 154,324 | +0.52(+2.42%) |
Jun 28, 2013 | 21.72 | 22.02 | 21.40 | 21.47 | 483,120 | -0.29(-1.33%) |
Jun 26, 2013 | 22.00 | 22.00 | 21.57 | 21.76 | 74,298 | -0.06(-0.27%) |
Jun 25, 2013 | 21.95 | 22.01 | 21.68 | 21.82 | 202,757 | +0.06(+0.28%) |
Jun 24, 2013 | 21.81 | 22.00 | 21.63 | 21.76 | 239,189 | -0.22(-1.00%) |
Jun 21, 2013 | 21.74 | 22.32 | 21.72 | 21.98 | 296,642 | +0.27(+1.24%) |
Jun 20, 2013 | 21.92 | 22.19 | 21.56 | 21.71 | 250,799 | -0.39(-1.76%) |
Jun 19, 2013 | 22.93 | 23.21 | 22.05 | 22.10 | 337,677 | -0.77(-3.37%) |
Jun 18, 2013 | 22.87 | 23.22 | 22.77 | 22.87 | 172,818 | +0.07(+0.31%) |
Jun 17, 2013 | 22.70 | 22.96 | 22.55 | 22.80 | 119,905 | +0.27(+1.20%) |
Jun 14, 2013 | 22.59 | 22.84 | 22.33 | 22.53 | 76,153 | -0.14(-0.62%) |
Jun 13, 2013 | 22.36 | 22.83 | 22.17 | 22.67 | 114,022 | +0.37(+1.66%) |
Jun 12, 2013 | 22.14 | 22.61 | 21.96 | 22.30 | 81,868 | +0.39(+1.78%) |
Jun 11, 2013 | 21.63 | 22.03 | 21.54 | 21.91 | 163,356 | +0.11(+0.50%) |
Jun 10, 2013 | 21.83 | 21.97 | 21.69 | 21.80 | 102,892 | +0.12(+0.55%) |
Jun 07, 2013 | 21.31 | 22.18 | 21.16 | 21.68 | 170,943 | +0.49(+2.31%) |
Jun 06, 2013 | 21.26 | 21.26 | 20.70 | 21.19 | 108,535 | -0.12(-0.56%) |
Jun 05, 2013 | 21.72 | 21.72 | 21.15 | 21.31 | 103,443 | -0.44(-2.02%) |
Jun 04, 2013 | 21.63 | 21.81 | 21.30 | 21.75 | 186,864 | +0.04(+0.18%) |
Jun 03, 2013 | 21.35 | 23.70 | 21.08 | 21.71 | 170,489 | +0.54(+2.55%) |
May 31, 2013 | 21.55 | 21.70 | 21.17 | 21.17 | 249,788 | -0.54(-2.49%) |
May 30, 2013 | 20.63 | 21.80 | 20.63 | 21.71 | 166,958 | +0.94(+4.53%) |
May 29, 2013 | 19.40 | 20.94 | 19.22 | 20.77 | 191,609 | +1.11(+5.65%) |
May 28, 2013 | 19.62 | 20.18 | 19.50 | 19.66 | 240,116 | +0.23(+1.18%) |
May 24, 2013 | 19.47 | 19.68 | 19.00 | 19.43 | 136,524 | -0.23(-1.17%) |
May 23, 2013 | 18.97 | 19.71 | 18.81 | 19.66 | 87,917 | +0.56(+2.93%) |
May 22, 2013 | 19.28 | 19.72 | 18.98 | 19.10 | 163,288 | -0.21(-1.09%) |
May 21, 2013 | 18.46 | 19.53 | 18.33 | 19.31 | 208,255 | +0.88(+4.77%) |
May 20, 2013 | 18.70 | 18.70 | 18.32 | 18.43 | 198,445 | -0.31(-1.65%) |
May 17, 2013 | 18.68 | 18.93 | 18.02 | 18.74 | 1,976,042 | -0.37(-1.94%) |
May 16, 2013 | 18.89 | 19.49 | 18.89 | 19.11 | 169,420 | +0.12(+0.63%) |
May 15, 2013 | 19.12 | 19.12 | 18.78 | 18.99 | 146,823 | -0.24(-1.25%) |
May 13, 2013 | 19.37 | 19.45 | 19.00 | 19.23 | 44,809 | -0.30(-1.54%) |
May 10, 2013 | 19.65 | 19.65 | 18.96 | 19.53 | 72,239 | -0.05(-0.26%) |
May 09, 2013 | 19.87 | 19.87 | 19.50 | 19.58 | 40,327 | -0.36(-1.81%) |
May 08, 2013 | 19.96 | 19.96 | 19.58 | 19.94 | 31,994 | -0.01(-0.05%) |
May 07, 2013 | 19.78 | 19.99 | 19.31 | 19.95 | 33,678 | +0.15(+0.76%) |
May 06, 2013 | 19.75 | 19.97 | 19.62 | 19.80 | 34,468 | +0.00(+0.00%) |
May 03, 2013 | 19.99 | 19.97 | 19.68 | 19.80 | 71,570 | -0.03(-0.15%) |
May 02, 2013 | 19.79 | 20.19 | 19.70 | 19.83 | 63,815 | +0.08(+0.41%) |