Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 20.30 | 20.30 | 19.81 | 19.85 | 302,211 | -0.43(-2.11%) |
Jul 30, 2013 | 20.75 | 20.93 | 20.27 | 20.27 | 226,998 | -0.43(-2.06%) |
Jul 29, 2013 | 20.82 | 21.02 | 20.64 | 20.70 | 322,993 | -0.24(-1.16%) |
Jul 26, 2013 | 21.08 | 21.13 | 20.65 | 20.94 | 240,737 | -0.34(-1.60%) |
Jul 25, 2013 | 20.83 | 21.29 | 20.71 | 21.28 | 184,024 | +0.36(+1.74%) |
Jul 24, 2013 | 21.45 | 21.50 | 20.73 | 20.92 | 367,896 | -0.46(-2.16%) |
Jul 23, 2013 | 21.37 | 21.60 | 21.19 | 21.38 | 229,837 | +0.10(+0.46%) |
Jul 22, 2013 | 21.07 | 21.37 | 21.00 | 21.28 | 128,882 | +0.18(+0.85%) |
Jul 19, 2013 | 20.21 | 21.14 | 20.21 | 21.10 | 299,138 | +0.80(+3.95%) |
Jul 18, 2013 | 19.85 | 20.45 | 19.85 | 20.30 | 390,866 | +0.18(+0.89%) |
Jul 17, 2013 | 21.02 | 21.02 | 20.00 | 20.12 | 338,798 | -0.83(-3.94%) |
Jul 16, 2013 | 21.24 | 21.49 | 20.84 | 20.95 | 166,704 | -0.31(-1.47%) |
Jul 15, 2013 | 21.02 | 21.40 | 20.96 | 21.26 | 248,972 | +0.28(+1.32%) |
Jul 12, 2013 | 20.41 | 21.08 | 20.34 | 20.98 | 180,387 | +0.50(+2.45%) |
Jul 11, 2013 | 20.25 | 20.59 | 20.22 | 20.48 | 356,159 | +0.46(+2.31%) |
Jul 10, 2013 | 19.99 | 20.13 | 19.81 | 20.02 | 342,838 | +0.04(+0.20%) |
Jul 09, 2013 | 20.13 | 20.04 | 19.90 | 19.98 | 141,602 | +0.00(+0.00%) |
Jul 08, 2013 | 19.60 | 20.09 | 19.36 | 19.98 | 405,526 | +0.50(+2.55%) |
Jul 05, 2013 | 19.31 | 19.51 | 18.78 | 19.48 | 153,888 | +0.46(+2.40%) |
Jul 03, 2013 | 19.10 | 19.24 | 18.96 | 19.03 | 81,628 | -0.15(-0.78%) |
Jul 02, 2013 | 19.27 | 19.46 | 19.01 | 19.18 | 206,727 | -0.15(-0.78%) |
Jul 01, 2013 | 19.80 | 19.90 | 19.14 | 19.33 | 314,437 | -0.29(-1.50%) |
Jun 28, 2013 | 20.48 | 20.54 | 19.59 | 19.62 | 355,468 | -0.92(-4.47%) |
Jun 27, 2013 | 19.97 | 20.61 | 19.87 | 20.54 | 165,710 | +0.78(+3.94%) |
Jun 26, 2013 | 19.67 | 19.94 | 19.50 | 19.76 | 180,953 | +0.26(+1.33%) |
Jun 25, 2013 | 19.31 | 19.54 | 19.09 | 19.50 | 152,728 | +0.39(+2.05%) |
Jun 24, 2013 | 19.14 | 19.24 | 18.55 | 19.11 | 288,875 | -0.42(-2.13%) |
Jun 21, 2013 | 19.99 | 20.00 | 19.41 | 19.52 | 315,177 | -0.36(-1.80%) |
Jun 20, 2013 | 20.65 | 20.78 | 19.49 | 19.88 | 458,680 | -0.99(-4.73%) |
Jun 19, 2013 | 21.47 | 21.55 | 20.85 | 20.87 | 160,192 | -0.57(-2.67%) |
Jun 18, 2013 | 21.68 | 21.72 | 21.37 | 21.44 | 155,246 | -0.19(-0.88%) |
Jun 17, 2013 | 21.07 | 21.68 | 21.07 | 21.63 | 206,954 | +0.82(+3.94%) |
Jun 14, 2013 | 20.91 | 20.93 | 20.54 | 20.81 | 100,852 | -0.09(-0.44%) |
Jun 13, 2013 | 20.72 | 20.93 | 20.46 | 20.90 | 302,637 | +0.18(+0.86%) |
Jun 12, 2013 | 21.45 | 21.49 | 20.61 | 20.72 | 315,137 | -0.59(-2.76%) |
Jun 11, 2013 | 21.08 | 21.52 | 20.83 | 21.31 | 148,232 | -0.02(-0.11%) |
Jun 10, 2013 | 21.32 | 21.40 | 21.10 | 21.34 | 104,224 | +0.10(+0.46%) |
Jun 07, 2013 | 21.44 | 21.44 | 20.94 | 21.24 | 222,274 | -0.05(-0.22%) |
Jun 06, 2013 | 21.02 | 21.30 | 20.86 | 21.28 | 205,523 | +0.24(+1.15%) |
Jun 05, 2013 | 21.52 | 21.57 | 20.85 | 21.04 | 186,222 | -0.50(-2.31%) |
Jun 04, 2013 | 21.69 | 21.86 | 21.25 | 21.54 | 152,776 | -0.14(-0.67%) |
Jun 03, 2013 | 21.85 | 22.05 | 21.42 | 21.68 | 357,713 | -0.11(-0.50%) |
May 31, 2013 | 22.23 | 22.40 | 21.55 | 21.79 | 390,713 | -0.58(-2.61%) |
May 30, 2013 | 22.64 | 22.80 | 22.11 | 22.37 | 279,362 | -0.27(-1.20%) |
May 29, 2013 | 23.10 | 23.32 | 22.50 | 22.65 | 310,720 | -0.64(-2.74%) |
May 28, 2013 | 23.32 | 23.60 | 23.04 | 23.28 | 281,896 | +0.17(+0.72%) |
May 24, 2013 | 23.25 | 23.57 | 23.03 | 23.12 | 219,008 | -0.23(-0.98%) |
May 23, 2013 | 23.54 | 23.55 | 23.20 | 23.35 | 200,780 | -0.59(-2.47%) |
May 22, 2013 | 24.83 | 25.53 | 23.71 | 23.94 | 463,141 | -0.72(-2.94%) |
May 21, 2013 | 24.39 | 24.78 | 24.36 | 24.66 | 129,210 | +0.33(+1.37%) |
May 20, 2013 | 24.24 | 24.59 | 24.24 | 24.33 | 82,901 | +0.11(+0.47%) |
May 17, 2013 | 24.17 | 24.46 | 24.03 | 24.21 | 234,408 | +0.21(+0.86%) |
May 16, 2013 | 23.81 | 24.32 | 23.81 | 24.01 | 148,634 | +0.11(+0.46%) |
May 15, 2013 | 23.47 | 23.96 | 23.47 | 23.90 | 91,032 | +0.56(+2.39%) |
May 13, 2013 | 23.14 | 23.43 | 23.12 | 23.34 | 96,003 | +0.14(+0.62%) |
May 10, 2013 | 22.88 | 23.20 | 22.84 | 23.20 | 94,052 | +0.28(+1.20%) |
May 09, 2013 | 23.00 | 23.04 | 22.71 | 22.92 | 295,421 | -0.09(-0.40%) |
May 08, 2013 | 23.03 | 23.03 | 22.76 | 23.01 | 246,802 | -0.08(-0.35%) |
May 07, 2013 | 23.10 | 23.32 | 22.95 | 23.09 | 167,319 | +0.09(+0.40%) |
May 06, 2013 | 23.11 | 23.27 | 22.95 | 23.00 | 210,474 | -0.03(-0.15%) |
May 03, 2013 | 22.66 | 23.11 | 22.47 | 23.04 | 104,024 | +0.57(+2.53%) |
May 02, 2013 | 22.32 | 22.55 | 22.22 | 22.47 | 155,489 | +0.25(+1.11%) |