Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 23.95 | 24.29 | 22.10 | 22.74 | 0 | -1.28(-5.33%) |
Jul 30, 2013 | 24.44 | 24.95 | 23.56 | 24.02 | 0 | -0.25(-1.03%) |
Jul 29, 2013 | 25.13 | 26.10 | 23.90 | 24.27 | 0 | -0.83(-3.31%) |
Jul 26, 2013 | 25.10 | 25.70 | 25.00 | 25.10 | 0 | +0.05(+0.20%) |
Jul 25, 2013 | 24.97 | 25.57 | 24.75 | 25.05 | 0 | +0.12(+0.48%) |
Jul 24, 2013 | 24.93 | 25.73 | 24.62 | 24.93 | 0 | +0.18(+0.73%) |
Jul 23, 2013 | 24.94 | 27.00 | 24.75 | 24.75 | 0 | -0.10(-0.40%) |
Jul 22, 2013 | 25.29 | 25.61 | 24.62 | 24.85 | 0 | +0.30(+1.24%) |
Jul 19, 2013 | 24.15 | 25.02 | 23.38 | 24.55 | 0 | +0.29(+1.17%) |
Jul 18, 2013 | 24.49 | 24.49 | 23.55 | 24.26 | 0 | -0.16(-0.66%) |
Jul 17, 2013 | 24.44 | 24.50 | 24.12 | 24.42 | 15,022 | -0.01(-0.04%) |
Jul 16, 2013 | 24.44 | 24.50 | 24.10 | 24.43 | 0 | -0.01(-0.04%) |
Jul 15, 2013 | 24.05 | 24.55 | 23.91 | 24.44 | 0 | +0.43(+1.79%) |
Jul 12, 2013 | 24.18 | 24.50 | 23.82 | 24.01 | 0 | -0.12(-0.50%) |
Jul 11, 2013 | 24.65 | 24.85 | 23.74 | 24.13 | 0 | -0.22(-0.90%) |
Jul 10, 2013 | 24.37 | 24.51 | 24.19 | 24.35 | 0 | -0.14(-0.57%) |
Jul 09, 2013 | 24.52 | 24.52 | 24.23 | 24.49 | 0 | +0.12(+0.49%) |
Jul 08, 2013 | 24.46 | 24.50 | 24.19 | 24.37 | 0 | +0.05(+0.21%) |
Jul 05, 2013 | 24.81 | 24.81 | 23.52 | 24.32 | 0 | -0.18(-0.73%) |
Jul 03, 2013 | 24.48 | 24.50 | 24.05 | 24.50 | 0 | +0.27(+1.11%) |
Jul 02, 2013 | 24.72 | 24.72 | 23.70 | 24.23 | 0 | -0.01(-0.04%) |
Jul 01, 2013 | 24.09 | 25.04 | 22.84 | 24.24 | 0 | +0.00(+0.00%) |
Jun 28, 2013 | 24.02 | 24.25 | 22.81 | 24.24 | 1,145,455 | +0.99(+4.26%) |
Jun 26, 2013 | 22.18 | 23.37 | 21.78 | 23.25 | 0 | +1.08(+4.87%) |
Jun 25, 2013 | 22.10 | 23.41 | 20.96 | 22.17 | 0 | +0.12(+0.54%) |
Jun 24, 2013 | 22.67 | 22.67 | 21.03 | 22.05 | 0 | -0.62(-2.73%) |
Jun 21, 2013 | 23.34 | 23.93 | 22.67 | 22.67 | 142,498 | +0.35(+1.57%) |
Jun 20, 2013 | 22.58 | 23.55 | 20.81 | 22.32 | 0 | -0.55(-2.40%) |
Jun 19, 2013 | 21.10 | 23.90 | 20.83 | 22.87 | 0 | +1.52(+7.12%) |
Jun 18, 2013 | 20.50 | 21.39 | 20.50 | 21.35 | 0 | +0.75(+3.64%) |
Jun 17, 2013 | 21.91 | 22.37 | 20.52 | 20.60 | 0 | -1.19(-5.46%) |
Jun 14, 2013 | 22.88 | 22.99 | 21.65 | 21.79 | 0 | -1.17(-5.10%) |
Jun 13, 2013 | 23.89 | 25.10 | 22.42 | 22.96 | 67,769 | -0.94(-3.93%) |
Jun 12, 2013 | 23.98 | 23.98 | 22.70 | 23.90 | 20,460 | +0.18(+0.76%) |
Jun 11, 2013 | 22.00 | 24.00 | 22.00 | 23.72 | 21,363 | +0.82(+3.58%) |
Jun 10, 2013 | 22.49 | 23.35 | 22.34 | 22.90 | 0 | +0.66(+2.97%) |
Jun 07, 2013 | 22.64 | 22.64 | 21.77 | 22.24 | 0 | +0.17(+0.77%) |
Jun 06, 2013 | 23.97 | 23.97 | 21.86 | 22.07 | 0 | +0.32(+1.47%) |
Jun 05, 2013 | 22.03 | 22.74 | 21.60 | 21.75 | 0 | -0.22(-1.00%) |
Jun 04, 2013 | 22.10 | 22.50 | 21.62 | 21.97 | 0 | -0.02(-0.09%) |
Jun 03, 2013 | 21.56 | 22.98 | 21.30 | 21.99 | 50,728 | +0.49(+2.28%) |
May 31, 2013 | 22.08 | 22.49 | 21.34 | 21.50 | 35,924 | -0.57(-2.58%) |
May 30, 2013 | 22.71 | 22.71 | 21.41 | 22.07 | 0 | +0.11(+0.50%) |
May 29, 2013 | 21.98 | 22.99 | 20.64 | 21.96 | 65,282 | +0.06(+0.27%) |
May 28, 2013 | 22.15 | 22.50 | 21.52 | 21.90 | 80,465 | +0.09(+0.41%) |
May 24, 2013 | 20.70 | 22.54 | 20.70 | 21.81 | 0 | +1.07(+5.16%) |
May 23, 2013 | 20.38 | 20.74 | 20.28 | 20.74 | 0 | +0.35(+1.72%) |
May 22, 2013 | 20.27 | 20.60 | 20.01 | 20.39 | 0 | +0.27(+1.34%) |
May 21, 2013 | 20.09 | 20.38 | 20.09 | 20.12 | 0 | +0.11(+0.55%) |
May 20, 2013 | 20.08 | 20.22 | 19.84 | 20.01 | 0 | +0.23(+1.16%) |
May 17, 2013 | 20.03 | 20.03 | 19.51 | 19.78 | 0 | -0.29(-1.44%) |
May 16, 2013 | 20.21 | 20.66 | 19.63 | 20.07 | 72,573 | -0.18(-0.89%) |
May 15, 2013 | 20.77 | 20.78 | 20.15 | 20.25 | 0 | -0.22(-1.07%) |
May 13, 2013 | 20.88 | 20.88 | 20.25 | 20.47 | 0 | +0.42(+2.09%) |
May 10, 2013 | 19.69 | 20.68 | 19.69 | 20.05 | 0 | +0.45(+2.30%) |
May 09, 2013 | 20.50 | 20.50 | 19.57 | 19.60 | 0 | -0.34(-1.71%) |
May 08, 2013 | 20.01 | 20.39 | 19.60 | 19.94 | 0 | -0.58(-2.83%) |
May 07, 2013 | 20.92 | 21.77 | 19.65 | 20.52 | 0 | -0.40(-1.91%) |
May 06, 2013 | 21.50 | 22.25 | 20.70 | 20.92 | 0 | -0.03(-0.14%) |
May 03, 2013 | 21.50 | 21.50 | 20.49 | 20.95 | 0 | +0.46(+2.24%) |
May 02, 2013 | 20.66 | 20.66 | 20.45 | 20.49 | 0 | +0.04(+0.20%) |