Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 22.30 | 22.83 | 22.30 | 22.70 | 324,674 | +0.53(+2.41%) |
Jul 30, 2013 | 22.42 | 22.60 | 21.85 | 22.16 | 670,106 | -1.22(-5.21%) |
Jul 29, 2013 | 23.65 | 24.02 | 23.22 | 23.38 | 345,417 | -0.41(-1.73%) |
Jul 26, 2013 | 24.49 | 24.49 | 23.66 | 23.79 | 379,276 | -0.02(-0.08%) |
Jul 25, 2013 | 23.73 | 23.85 | 22.02 | 23.81 | 355,585 | -0.14(-0.57%) |
Jul 24, 2013 | 23.75 | 24.08 | 23.75 | 23.95 | 190,995 | +0.40(+1.71%) |
Jul 23, 2013 | 24.10 | 24.17 | 23.38 | 23.55 | 287,732 | -0.55(-2.29%) |
Jul 22, 2013 | 24.23 | 24.33 | 24.02 | 24.10 | 224,622 | +0.05(+0.19%) |
Jul 19, 2013 | 23.60 | 24.06 | 23.53 | 24.05 | 254,221 | +0.34(+1.42%) |
Jul 18, 2013 | 23.56 | 23.75 | 23.45 | 23.71 | 203,773 | +0.17(+0.71%) |
Jul 17, 2013 | 23.22 | 23.65 | 23.11 | 23.55 | 125,143 | +0.44(+1.90%) |
Jul 16, 2013 | 23.76 | 23.90 | 23.08 | 23.11 | 220,360 | -0.63(-2.67%) |
Jul 15, 2013 | 23.06 | 23.86 | 23.06 | 23.74 | 291,854 | +0.77(+3.37%) |
Jul 12, 2013 | 22.89 | 23.34 | 22.87 | 22.97 | 321,668 | -0.03(-0.12%) |
Jul 11, 2013 | 22.57 | 23.01 | 22.57 | 23.00 | 312,505 | +0.70(+3.14%) |
Jul 10, 2013 | 21.66 | 22.38 | 21.66 | 22.29 | 240,387 | +0.62(+2.84%) |
Jul 09, 2013 | 21.78 | 21.87 | 21.59 | 21.68 | 317,476 | +0.00(+0.00%) |
Jul 08, 2013 | 21.62 | 21.79 | 21.47 | 21.68 | 242,690 | +0.14(+0.65%) |
Jul 05, 2013 | 21.47 | 21.54 | 21.17 | 21.54 | 180,133 | +0.38(+1.81%) |
Jul 03, 2013 | 20.70 | 21.18 | 20.60 | 21.16 | 67,241 | +0.27(+1.30%) |
Jul 02, 2013 | 21.26 | 21.40 | 20.57 | 20.89 | 215,956 | -0.37(-1.76%) |
Jul 01, 2013 | 20.79 | 21.66 | 20.78 | 21.26 | 393,392 | +0.74(+3.59%) |
Jun 28, 2013 | 20.35 | 20.70 | 20.31 | 20.52 | 331,727 | +0.13(+0.64%) |
Jun 27, 2013 | 20.15 | 20.54 | 20.01 | 20.39 | 291,117 | +0.40(+2.01%) |
Jun 26, 2013 | 20.00 | 20.09 | 19.78 | 19.99 | 147,713 | +0.19(+0.94%) |
Jun 25, 2013 | 20.01 | 20.25 | 19.49 | 19.80 | 178,488 | +0.07(+0.38%) |
Jun 24, 2013 | 19.91 | 20.03 | 19.70 | 19.73 | 213,825 | -0.40(-1.99%) |
Jun 21, 2013 | 19.97 | 20.37 | 19.79 | 20.13 | 276,625 | +0.27(+1.36%) |
Jun 20, 2013 | 20.00 | 20.04 | 19.72 | 19.86 | 201,332 | -0.48(-2.34%) |
Jun 19, 2013 | 20.47 | 20.53 | 20.11 | 20.33 | 166,785 | -0.16(-0.77%) |
Jun 18, 2013 | 20.19 | 20.53 | 20.12 | 20.49 | 148,688 | +0.33(+1.62%) |
Jun 17, 2013 | 20.19 | 20.34 | 19.98 | 20.17 | 123,656 | +0.22(+1.12%) |
Jun 14, 2013 | 20.22 | 20.24 | 19.77 | 19.94 | 146,217 | -0.30(-1.48%) |
Jun 13, 2013 | 19.50 | 20.31 | 19.43 | 20.24 | 191,483 | +0.68(+3.48%) |
Jun 12, 2013 | 19.93 | 20.05 | 19.51 | 19.56 | 135,283 | -0.14(-0.71%) |
Jun 11, 2013 | 19.57 | 19.89 | 19.45 | 19.70 | 201,066 | -0.19(-0.94%) |
Jun 10, 2013 | 19.57 | 19.90 | 19.37 | 19.89 | 165,126 | +0.38(+1.96%) |
Jun 07, 2013 | 19.40 | 19.74 | 19.31 | 19.50 | 209,571 | +0.27(+1.41%) |
Jun 06, 2013 | 18.71 | 19.25 | 18.65 | 19.23 | 200,055 | +0.49(+2.64%) |
Jun 05, 2013 | 18.83 | 18.95 | 18.67 | 18.74 | 117,226 | -0.15(-0.79%) |
Jun 04, 2013 | 19.30 | 19.39 | 18.67 | 18.89 | 154,132 | -0.42(-2.18%) |
Jun 03, 2013 | 18.78 | 19.34 | 18.71 | 19.31 | 249,560 | +0.58(+3.09%) |
May 31, 2013 | 18.92 | 18.96 | 18.64 | 18.73 | 133,474 | -0.32(-1.67%) |
May 30, 2013 | 19.03 | 19.12 | 18.93 | 19.05 | 87,832 | +0.09(+0.49%) |
May 29, 2013 | 18.92 | 19.07 | 18.68 | 18.95 | 112,190 | -0.16(-0.83%) |
May 28, 2013 | 19.06 | 19.48 | 18.77 | 19.11 | 238,646 | +0.32(+1.69%) |
May 24, 2013 | 18.38 | 18.79 | 18.32 | 18.79 | 208,543 | +0.41(+2.23%) |
May 23, 2013 | 18.10 | 18.41 | 17.99 | 18.38 | 147,634 | -0.03(-0.15%) |
May 22, 2013 | 18.37 | 19.08 | 18.24 | 18.41 | 320,182 | +0.05(+0.25%) |
May 21, 2013 | 18.48 | 18.50 | 18.01 | 18.36 | 253,193 | -0.14(-0.76%) |
May 20, 2013 | 18.16 | 18.65 | 18.16 | 18.50 | 184,071 | +0.24(+1.33%) |
May 17, 2013 | 17.88 | 18.29 | 17.83 | 18.26 | 233,003 | +0.49(+2.73%) |
May 16, 2013 | 18.02 | 18.02 | 17.74 | 17.78 | 337,443 | -0.29(-1.60%) |
May 15, 2013 | 17.77 | 18.23 | 17.69 | 18.07 | 190,098 | +0.50(+2.87%) |
May 13, 2013 | 17.68 | 17.68 | 17.50 | 17.56 | 111,582 | -0.16(-0.90%) |
May 10, 2013 | 17.62 | 17.76 | 17.55 | 17.72 | 100,485 | +0.18(+1.01%) |
May 09, 2013 | 17.51 | 17.77 | 17.44 | 17.54 | 152,876 | -0.03(-0.16%) |
May 08, 2013 | 17.33 | 17.57 | 17.24 | 17.57 | 167,684 | +0.05(+0.27%) |
May 07, 2013 | 17.37 | 17.60 | 17.28 | 17.52 | 300,938 | +0.20(+1.13%) |
May 06, 2013 | 17.34 | 17.51 | 17.18 | 17.33 | 246,450 | -0.01(-0.05%) |
May 03, 2013 | 16.86 | 17.48 | 16.63 | 17.34 | 330,711 | +0.71(+4.27%) |
May 02, 2013 | 16.52 | 16.77 | 16.33 | 16.63 | 184,426 | +0.18(+1.08%) |