Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 23.96 | 23.96 | 23.33 | 23.35 | 326,215 | -0.60(-2.52%) |
Jul 30, 2013 | 24.02 | 24.08 | 23.69 | 23.96 | 223,577 | +0.08(+0.32%) |
Jul 29, 2013 | 23.64 | 23.88 | 23.29 | 23.88 | 348,861 | +0.10(+0.41%) |
Jul 26, 2013 | 23.13 | 24.30 | 23.04 | 23.78 | 520,310 | -0.18(-0.76%) |
Jul 25, 2013 | 25.96 | 25.96 | 22.99 | 23.96 | 721,094 | +0.37(+1.57%) |
Jul 24, 2013 | 23.44 | 23.68 | 23.10 | 23.59 | 284,623 | +0.23(+1.00%) |
Jul 23, 2013 | 23.52 | 23.52 | 23.18 | 23.36 | 162,083 | -0.08(-0.35%) |
Jul 22, 2013 | 22.99 | 23.49 | 22.83 | 23.44 | 295,925 | +0.21(+0.91%) |
Jul 19, 2013 | 22.96 | 23.35 | 22.77 | 23.23 | 155,146 | +0.20(+0.85%) |
Jul 18, 2013 | 23.13 | 23.51 | 22.99 | 23.04 | 216,556 | -0.07(-0.29%) |
Jul 17, 2013 | 22.64 | 23.18 | 22.57 | 23.10 | 262,568 | +0.54(+2.41%) |
Jul 16, 2013 | 22.66 | 22.83 | 22.48 | 22.56 | 271,788 | -0.08(-0.37%) |
Jul 15, 2013 | 22.37 | 22.73 | 22.28 | 22.64 | 280,762 | +0.41(+1.83%) |
Jul 12, 2013 | 21.97 | 22.29 | 21.83 | 22.23 | 398,569 | +1.02(+4.80%) |
Jul 11, 2013 | 21.23 | 21.31 | 21.15 | 21.22 | 186,123 | +0.24(+1.15%) |
Jul 10, 2013 | 20.76 | 21.19 | 20.69 | 20.97 | 240,718 | +0.11(+0.54%) |
Jul 09, 2013 | 20.52 | 21.26 | 20.47 | 20.86 | 385,243 | +0.35(+1.69%) |
Jul 08, 2013 | 20.26 | 20.54 | 19.98 | 20.51 | 234,727 | +0.39(+1.95%) |
Jul 05, 2013 | 19.89 | 20.12 | 19.61 | 20.12 | 57,542 | +0.46(+2.34%) |
Jul 03, 2013 | 19.49 | 19.83 | 19.40 | 19.66 | 79,159 | +0.14(+0.70%) |
Jul 02, 2013 | 20.15 | 20.26 | 19.40 | 19.52 | 153,354 | -0.69(-3.44%) |
Jul 01, 2013 | 19.83 | 20.34 | 19.75 | 20.22 | 188,171 | +0.45(+2.25%) |
Jun 28, 2013 | 19.74 | 19.93 | 19.63 | 19.77 | 244,352 | +0.05(+0.23%) |
Jun 27, 2013 | 19.18 | 19.73 | 19.17 | 19.73 | 137,002 | +0.68(+3.57%) |
Jun 26, 2013 | 18.96 | 19.52 | 18.94 | 19.05 | 239,326 | +0.11(+0.56%) |
Jun 25, 2013 | 19.49 | 19.49 | 18.72 | 18.94 | 457,758 | -0.32(-1.69%) |
Jun 24, 2013 | 19.39 | 19.44 | 18.82 | 19.27 | 410,761 | -0.29(-1.47%) |
Jun 21, 2013 | 19.81 | 19.82 | 19.37 | 19.55 | 271,548 | -0.18(-0.92%) |
Jun 20, 2013 | 20.15 | 20.16 | 19.43 | 19.74 | 371,234 | -0.64(-3.15%) |
Jun 19, 2013 | 20.76 | 20.79 | 20.31 | 20.38 | 282,897 | -0.33(-1.60%) |
Jun 18, 2013 | 20.33 | 20.88 | 20.33 | 20.71 | 254,547 | +0.39(+1.89%) |
Jun 17, 2013 | 20.57 | 20.69 | 20.16 | 20.32 | 221,964 | -0.17(-0.85%) |
Jun 14, 2013 | 20.34 | 20.88 | 20.27 | 20.50 | 384,582 | +0.17(+0.85%) |
Jun 13, 2013 | 19.86 | 20.36 | 19.77 | 20.32 | 226,326 | +0.15(+0.75%) |
Jun 12, 2013 | 20.95 | 20.99 | 20.01 | 20.17 | 214,744 | -0.64(-3.08%) |
Jun 11, 2013 | 20.94 | 21.11 | 20.75 | 20.82 | 82,148 | -0.30(-1.43%) |
Jun 10, 2013 | 21.06 | 21.34 | 20.87 | 21.12 | 741,967 | +0.08(+0.40%) |
Jun 07, 2013 | 20.94 | 21.16 | 20.82 | 21.03 | 119,133 | +0.17(+0.80%) |
Jun 06, 2013 | 20.87 | 21.05 | 20.39 | 20.87 | 235,213 | -0.05(-0.25%) |
Jun 05, 2013 | 21.64 | 21.65 | 20.72 | 20.92 | 299,563 | -0.69(-3.18%) |
Jun 04, 2013 | 21.64 | 21.69 | 21.21 | 21.61 | 337,563 | -0.04(-0.17%) |
Jun 03, 2013 | 21.00 | 21.74 | 20.88 | 21.65 | 532,666 | +0.74(+3.54%) |
May 31, 2013 | 22.01 | 22.01 | 20.86 | 20.91 | 514,569 | -1.16(-5.27%) |
May 30, 2013 | 22.05 | 22.11 | 21.63 | 22.07 | 355,943 | -0.08(-0.37%) |
May 29, 2013 | 22.05 | 22.23 | 21.42 | 22.15 | 418,607 | -0.05(-0.20%) |
May 28, 2013 | 22.48 | 22.68 | 21.87 | 22.20 | 317,490 | -0.04(-0.17%) |
May 24, 2013 | 21.46 | 22.30 | 21.28 | 22.23 | 162,593 | +0.72(+3.37%) |
May 23, 2013 | 21.68 | 21.80 | 21.48 | 21.51 | 192,848 | -0.36(-1.66%) |
May 22, 2013 | 22.09 | 22.68 | 21.72 | 21.87 | 221,218 | -0.18(-0.82%) |
May 21, 2013 | 22.14 | 22.24 | 21.53 | 22.05 | 536,297 | -0.09(-0.41%) |
May 20, 2013 | 22.43 | 22.49 | 22.11 | 22.14 | 134,736 | -0.29(-1.28%) |
May 17, 2013 | 22.47 | 22.54 | 22.25 | 22.43 | 215,844 | +0.08(+0.34%) |
May 16, 2013 | 22.28 | 22.52 | 22.15 | 22.36 | 276,276 | +0.04(+0.17%) |
May 15, 2013 | 21.99 | 22.37 | 21.99 | 22.32 | 217,180 | +0.39(+1.76%) |
May 13, 2013 | 21.86 | 22.01 | 21.79 | 21.93 | 212,375 | +0.07(+0.31%) |
May 10, 2013 | 21.63 | 22.05 | 21.59 | 21.86 | 156,130 | +0.34(+1.58%) |
May 09, 2013 | 21.58 | 21.74 | 21.30 | 21.53 | 186,798 | -0.11(-0.49%) |
May 08, 2013 | 21.55 | 21.68 | 21.39 | 21.63 | 300,465 | +0.05(+0.21%) |
May 07, 2013 | 21.30 | 21.62 | 21.21 | 21.59 | 250,692 | +0.42(+1.96%) |
May 06, 2013 | 20.74 | 21.21 | 20.74 | 21.17 | 298,276 | +0.41(+1.96%) |
May 03, 2013 | 20.97 | 20.99 | 20.60 | 20.76 | 301,928 | -0.03(-0.15%) |
May 02, 2013 | 20.69 | 20.99 | 20.66 | 20.79 | 269,215 | +0.17(+0.84%) |