Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 23.84 | 23.93 | 23.32 | 23.32 | 19,733 | -0.14(-0.60%) |
Jul 30, 2013 | 23.43 | 23.46 | 23.43 | 23.46 | 2,074 | +0.06(+0.24%) |
Jul 29, 2013 | 23.30 | 23.46 | 23.30 | 23.41 | 7,442 | +0.16(+0.67%) |
Jul 26, 2013 | 23.20 | 23.32 | 23.20 | 23.25 | 2,593 | -0.13(-0.55%) |
Jul 25, 2013 | 23.60 | 23.65 | 23.30 | 23.38 | 10,031 | -0.14(-0.59%) |
Jul 24, 2013 | 23.35 | 23.56 | 23.26 | 23.52 | 7,383 | +0.48(+2.09%) |
Jul 23, 2013 | 23.02 | 23.12 | 22.95 | 23.04 | 9,113 | +0.08(+0.36%) |
Jul 22, 2013 | 22.95 | 22.95 | 22.76 | 22.95 | 6,482 | +0.03(+0.12%) |
Jul 19, 2013 | 23.12 | 23.12 | 22.91 | 22.93 | 11,119 | -0.30(-1.28%) |
Jul 18, 2013 | 23.01 | 23.22 | 22.98 | 23.22 | 4,959 | +0.26(+1.13%) |
Jul 17, 2013 | 22.88 | 23.06 | 22.82 | 22.96 | 76,637 | -0.30(-1.27%) |
Jul 16, 2013 | 23.29 | 23.31 | 23.24 | 23.26 | 2,964 | -0.11(-0.47%) |
Jul 15, 2013 | 23.44 | 23.44 | 23.33 | 23.37 | 33,115 | -0.25(-1.05%) |
Jul 12, 2013 | 23.24 | 23.67 | 23.23 | 23.62 | 56,549 | +0.11(+0.46%) |
Jul 11, 2013 | 23.58 | 23.70 | 23.51 | 23.51 | 46,249 | -0.64(-2.64%) |
Jul 10, 2013 | 24.06 | 24.27 | 23.88 | 24.15 | 47,582 | +0.19(+0.81%) |
Jul 09, 2013 | 24.06 | 24.07 | 23.87 | 23.95 | 9,777 | -0.12(-0.50%) |
Jul 08, 2013 | 24.25 | 24.28 | 24.03 | 24.07 | 42,443 | -0.45(-1.85%) |
Jul 05, 2013 | 24.30 | 24.53 | 24.23 | 24.53 | 25,303 | +1.19(+5.08%) |
Jul 03, 2013 | 23.20 | 23.35 | 23.06 | 23.34 | 7,509 | +0.18(+0.79%) |
Jul 02, 2013 | 23.20 | 23.27 | 23.10 | 23.16 | 17,675 | -0.06(-0.24%) |
Jul 01, 2013 | 23.31 | 23.43 | 23.21 | 23.21 | 9,435 | -0.11(-0.48%) |
Jun 28, 2013 | 23.48 | 23.53 | 23.28 | 23.32 | 41,596 | -0.28(-1.18%) |
Jun 26, 2013 | 23.46 | 23.74 | 23.41 | 23.60 | 21,255 | -0.29(-1.20%) |
Jun 25, 2013 | 23.58 | 23.90 | 23.56 | 23.89 | 32,790 | +0.15(+0.62%) |
Jun 24, 2013 | 24.14 | 24.18 | 23.49 | 23.74 | 60,145 | +0.18(+0.75%) |
Jun 21, 2013 | 22.96 | 23.58 | 22.94 | 23.56 | 33,613 | +0.72(+3.16%) |
Jun 20, 2013 | 22.98 | 23.07 | 22.68 | 22.84 | 78,559 | +0.24(+1.05%) |
Jun 19, 2013 | 21.74 | 22.64 | 21.74 | 22.61 | 57,117 | +0.90(+4.15%) |
Jun 18, 2013 | 21.83 | 21.86 | 21.68 | 21.71 | 3,804 | +0.01(+0.03%) |
Jun 17, 2013 | 21.47 | 21.74 | 21.42 | 21.70 | 6,732 | +0.16(+0.76%) |
Jun 14, 2013 | 21.53 | 21.54 | 21.36 | 21.54 | 4,948 | -0.11(-0.53%) |
Jun 13, 2013 | 21.93 | 21.96 | 21.57 | 21.65 | 29,651 | -0.46(-2.08%) |
Jun 12, 2013 | 22.07 | 22.14 | 21.85 | 22.11 | 60,721 | +0.26(+1.17%) |
Jun 11, 2013 | 22.24 | 22.27 | 21.86 | 21.86 | 14,343 | -0.17(-0.78%) |
Jun 10, 2013 | 21.84 | 22.17 | 21.84 | 22.03 | 28,164 | +0.23(+1.06%) |
Jun 07, 2013 | 21.61 | 21.80 | 21.57 | 21.80 | 16,957 | +0.41(+1.91%) |
Jun 06, 2013 | 21.49 | 21.55 | 21.05 | 21.39 | 27,027 | -0.11(-0.53%) |
Jun 05, 2013 | 21.57 | 21.59 | 21.42 | 21.50 | 59,299 | -0.23(-1.06%) |
Jun 04, 2013 | 21.74 | 21.77 | 21.64 | 21.73 | 5,764 | +0.10(+0.47%) |
Jun 03, 2013 | 21.82 | 21.82 | 21.38 | 21.63 | 14,277 | -0.05(-0.21%) |
May 31, 2013 | 21.48 | 21.94 | 21.45 | 21.68 | 90,584 | +0.15(+0.71%) |
May 30, 2013 | 21.61 | 21.67 | 21.51 | 21.52 | 45,412 | -0.08(-0.36%) |
May 29, 2013 | 21.78 | 21.82 | 21.56 | 21.60 | 25,819 | -0.15(-0.69%) |
May 28, 2013 | 21.23 | 21.75 | 21.23 | 21.75 | 45,767 | +0.65(+3.08%) |
May 24, 2013 | 21.06 | 21.14 | 20.99 | 21.10 | 4,039 | +0.00(+0.00%) |
May 23, 2013 | 20.98 | 21.24 | 20.98 | 21.10 | 80,225 | -0.02(-0.09%) |
May 22, 2013 | 20.65 | 21.18 | 20.50 | 21.12 | 40,102 | +0.40(+1.92%) |
May 21, 2013 | 20.85 | 20.97 | 20.66 | 20.72 | 18,595 | -0.10(-0.48%) |
May 20, 2013 | 20.71 | 20.91 | 20.67 | 20.82 | 12,943 | +0.05(+0.22%) |
May 17, 2013 | 20.57 | 20.81 | 20.56 | 20.78 | 6,482 | +0.34(+1.64%) |
May 16, 2013 | 20.64 | 20.64 | 20.41 | 20.44 | 8,805 | -0.36(-1.74%) |
May 15, 2013 | 20.76 | 20.94 | 20.74 | 20.81 | 28,591 | +0.07(+0.36%) |
May 13, 2013 | 20.73 | 20.73 | 20.69 | 20.73 | 5,996 | +0.15(+0.72%) |
May 10, 2013 | 20.34 | 20.73 | 20.34 | 20.58 | 15,989 | +0.32(+1.60%) |
May 09, 2013 | 20.21 | 20.26 | 20.16 | 20.26 | 2,322 | +0.01(+0.05%) |
May 08, 2013 | 20.27 | 20.27 | 20.19 | 20.25 | 3,493 | -0.07(-0.34%) |
May 07, 2013 | 20.33 | 20.34 | 20.29 | 20.32 | 12,965 | +0.04(+0.20%) |
May 06, 2013 | 20.16 | 20.28 | 20.16 | 20.28 | 3,241 | +0.12(+0.60%) |
May 03, 2013 | 19.97 | 20.18 | 19.69 | 20.16 | 18,260 | +0.47(+2.38%) |
May 02, 2013 | 19.73 | 19.73 | 19.68 | 19.69 | 3,154 | -0.01(-0.03%) |