Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 28.41 | 28.49 | 27.87 | 27.97 | 61,817 | -0.54(-1.89%) |
Jul 30, 2013 | 28.38 | 28.85 | 28.36 | 28.51 | 31,195 | +0.06(+0.21%) |
Jul 29, 2013 | 28.48 | 28.82 | 28.24 | 28.45 | 36,578 | +0.01(+0.03%) |
Jul 26, 2013 | 27.60 | 28.52 | 27.60 | 28.44 | 131,500 | +0.11(+0.39%) |
Jul 25, 2013 | 33.34 | 33.34 | 28.17 | 28.33 | 193,529 | +1.28(+4.75%) |
Jul 24, 2013 | 28.00 | 28.07 | 26.87 | 27.05 | 52,185 | -1.12(-3.98%) |
Jul 23, 2013 | 29.06 | 29.08 | 28.07 | 28.17 | 41,875 | -0.11(-0.39%) |
Jul 22, 2013 | 28.44 | 28.66 | 28.25 | 28.28 | 65,247 | -0.12(-0.42%) |
Jul 19, 2013 | 28.52 | 28.61 | 28.32 | 28.40 | 22,140 | -0.11(-0.39%) |
Jul 18, 2013 | 27.90 | 28.84 | 27.90 | 28.51 | 48,868 | +0.70(+2.52%) |
Jul 17, 2013 | 27.83 | 28.10 | 27.77 | 27.81 | 42,597 | -0.03(-0.09%) |
Jul 16, 2013 | 27.90 | 28.11 | 27.77 | 27.83 | 27,564 | -0.01(-0.03%) |
Jul 15, 2013 | 27.74 | 28.12 | 27.74 | 27.84 | 27,127 | +0.00(+0.00%) |
Jul 12, 2013 | 27.85 | 28.01 | 27.80 | 27.84 | 44,716 | -0.09(-0.31%) |
Jul 11, 2013 | 28.02 | 28.11 | 27.81 | 27.93 | 101,256 | -0.09(-0.31%) |
Jul 10, 2013 | 27.89 | 28.12 | 27.82 | 28.01 | 45,419 | +0.12(+0.43%) |
Jul 09, 2013 | 27.93 | 28.02 | 27.48 | 27.89 | 74,070 | +0.13(+0.46%) |
Jul 08, 2013 | 27.74 | 27.77 | 27.17 | 27.77 | 20,844 | +0.03(+0.09%) |
Jul 05, 2013 | 25.11 | 27.95 | 27.33 | 27.74 | 34,559 | +0.59(+2.17%) |
Jul 03, 2013 | 27.22 | 27.69 | 25.89 | 27.15 | 24,238 | -0.07(-0.25%) |
Jul 02, 2013 | 27.32 | 27.75 | 26.97 | 27.22 | 56,407 | +0.03(+0.09%) |
Jul 01, 2013 | 26.09 | 27.45 | 26.00 | 27.19 | 59,343 | +1.50(+5.83%) |
Jun 28, 2013 | 25.15 | 26.88 | 25.04 | 25.70 | 235,362 | +0.69(+2.77%) |
Jun 27, 2013 | 23.86 | 25.15 | 23.83 | 25.00 | 63,520 | +1.40(+5.95%) |
Jun 26, 2013 | 23.53 | 23.79 | 23.48 | 23.60 | 29,803 | +0.05(+0.22%) |
Jun 25, 2013 | 23.41 | 23.67 | 23.24 | 23.55 | 59,567 | +0.34(+1.47%) |
Jun 24, 2013 | 23.20 | 23.36 | 23.10 | 23.21 | 21,855 | -0.21(-0.91%) |
Jun 21, 2013 | 23.18 | 23.53 | 23.18 | 23.42 | 48,550 | +0.32(+1.37%) |
Jun 20, 2013 | 22.81 | 23.16 | 22.68 | 23.10 | 50,807 | -0.04(-0.18%) |
Jun 19, 2013 | 23.53 | 23.62 | 23.15 | 23.15 | 41,277 | -0.36(-1.53%) |
Jun 18, 2013 | 23.05 | 23.61 | 22.72 | 23.50 | 37,361 | +0.51(+2.23%) |
Jun 17, 2013 | 22.97 | 23.27 | 22.65 | 22.99 | 21,633 | +0.32(+1.40%) |
Jun 14, 2013 | 23.15 | 23.20 | 22.68 | 22.68 | 11,065 | -0.59(-2.54%) |
Jun 13, 2013 | 23.11 | 23.47 | 23.10 | 23.27 | 29,073 | +0.15(+0.63%) |
Jun 12, 2013 | 23.27 | 23.45 | 23.12 | 23.12 | 17,107 | -0.12(-0.52%) |
Jun 11, 2013 | 23.45 | 23.53 | 23.16 | 23.24 | 19,992 | -0.46(-1.95%) |
Jun 10, 2013 | 23.38 | 23.71 | 23.18 | 23.70 | 37,251 | +0.37(+1.58%) |
Jun 07, 2013 | 23.32 | 23.53 | 22.90 | 23.33 | 11,109 | +0.09(+0.40%) |
Jun 06, 2013 | 22.55 | 23.24 | 22.41 | 23.24 | 38,216 | +0.77(+3.43%) |
Jun 05, 2013 | 23.03 | 23.03 | 22.25 | 22.47 | 77,392 | -0.62(-2.67%) |
Jun 04, 2013 | 23.33 | 23.34 | 22.62 | 23.09 | 119,280 | -0.24(-1.03%) |
Jun 03, 2013 | 23.73 | 23.80 | 22.89 | 23.33 | 96,946 | -0.63(-2.64%) |
May 31, 2013 | 20.71 | 23.96 | 20.11 | 23.96 | 252,558 | +3.42(+16.67%) |
May 30, 2013 | 20.48 | 20.62 | 20.24 | 20.54 | 49,918 | +0.22(+1.10%) |
May 29, 2013 | 20.43 | 20.53 | 20.25 | 20.31 | 33,120 | -0.22(-1.08%) |
May 28, 2013 | 20.54 | 20.61 | 20.17 | 20.54 | 32,155 | +0.15(+0.76%) |
May 24, 2013 | 20.36 | 20.54 | 20.15 | 20.38 | 7,001 | -0.04(-0.21%) |
May 23, 2013 | 20.01 | 20.42 | 20.01 | 20.42 | 13,474 | +0.26(+1.27%) |
May 22, 2013 | 20.54 | 20.63 | 19.78 | 20.17 | 18,208 | -0.50(-2.40%) |
May 21, 2013 | 20.36 | 20.75 | 20.36 | 20.66 | 33,342 | +0.27(+1.30%) |
May 20, 2013 | 19.42 | 20.54 | 19.42 | 20.40 | 22,002 | -0.01(-0.04%) |
May 17, 2013 | 20.54 | 20.55 | 20.19 | 20.41 | 32,228 | -0.25(-1.20%) |
May 16, 2013 | 20.36 | 20.66 | 20.21 | 20.66 | 10,573 | +0.13(+0.63%) |
May 15, 2013 | 20.36 | 20.64 | 20.20 | 20.53 | 9,391 | +0.62(+3.14%) |
May 13, 2013 | 19.98 | 20.01 | 19.68 | 19.90 | 4,065 | -0.18(-0.89%) |
May 10, 2013 | 20.42 | 20.42 | 19.81 | 20.08 | 23,173 | -0.23(-1.14%) |
May 09, 2013 | 20.54 | 20.66 | 20.26 | 20.31 | 25,136 | -0.22(-1.08%) |
May 08, 2013 | 20.64 | 20.75 | 20.34 | 20.54 | 20,537 | -0.09(-0.42%) |
May 07, 2013 | 20.60 | 20.79 | 20.44 | 20.62 | 43,573 | -0.06(-0.29%) |
May 06, 2013 | 19.30 | 20.72 | 19.30 | 20.68 | 19,347 | +0.06(+0.29%) |
May 03, 2013 | 19.80 | 20.74 | 19.80 | 20.62 | 26,692 | +0.82(+4.15%) |
May 02, 2013 | 19.64 | 19.99 | 19.13 | 19.80 | 41,905 | +0.20(+1.00%) |