Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 21.99 | 22.32 | 21.96 | 21.97 | 0 | -0.05(-0.24%) |
Jul 30, 2013 | 22.14 | 22.30 | 21.93 | 22.02 | 0 | -0.05(-0.24%) |
Jul 29, 2013 | 22.07 | 22.59 | 21.94 | 22.08 | 0 | -0.11(-0.48%) |
Jul 26, 2013 | 22.72 | 23.82 | 20.54 | 22.19 | 0 | -1.67(-6.98%) |
Jul 25, 2013 | 23.65 | 24.13 | 23.43 | 23.85 | 0 | +0.21(+0.87%) |
Jul 24, 2013 | 23.83 | 24.05 | 23.59 | 23.65 | 0 | -0.01(-0.04%) |
Jul 23, 2013 | 24.07 | 24.18 | 23.60 | 23.65 | 0 | -0.39(-1.60%) |
Jul 22, 2013 | 23.99 | 24.21 | 23.96 | 24.04 | 0 | -0.18(-0.74%) |
Jul 19, 2013 | 24.82 | 24.91 | 24.00 | 24.22 | 0 | -0.75(-3.01%) |
Jul 18, 2013 | 24.99 | 25.15 | 24.89 | 24.97 | 0 | +0.13(+0.54%) |
Jul 17, 2013 | 25.03 | 25.08 | 24.65 | 24.84 | 63,946 | -0.10(-0.40%) |
Jul 16, 2013 | 25.02 | 25.27 | 24.76 | 24.94 | 0 | -0.05(-0.21%) |
Jul 15, 2013 | 24.72 | 24.99 | 24.58 | 24.99 | 0 | +0.29(+1.16%) |
Jul 12, 2013 | 24.77 | 25.11 | 24.68 | 24.70 | 0 | -0.18(-0.72%) |
Jul 11, 2013 | 24.85 | 24.99 | 24.60 | 24.88 | 0 | +0.28(+1.13%) |
Jul 10, 2013 | 24.21 | 24.79 | 24.10 | 24.60 | 0 | +0.30(+1.22%) |
Jul 09, 2013 | 24.18 | 24.31 | 24.08 | 24.31 | 0 | +0.13(+0.56%) |
Jul 08, 2013 | 23.64 | 24.18 | 23.54 | 24.17 | 221,380 | +0.68(+2.90%) |
Jul 05, 2013 | 23.53 | 23.65 | 23.13 | 23.49 | 0 | +0.33(+1.43%) |
Jul 03, 2013 | 22.86 | 23.44 | 22.77 | 23.16 | 0 | +0.24(+1.05%) |
Jul 02, 2013 | 22.75 | 22.98 | 22.61 | 22.92 | 0 | +0.14(+0.63%) |
Jul 01, 2013 | 23.13 | 23.18 | 22.65 | 22.78 | 0 | +0.02(+0.08%) |
Jun 28, 2013 | 22.91 | 23.11 | 22.71 | 22.76 | 439,912 | +0.71(+3.21%) |
Jun 26, 2013 | 22.37 | 22.37 | 21.95 | 22.05 | 0 | -0.04(-0.20%) |
Jun 25, 2013 | 22.01 | 22.17 | 21.67 | 22.10 | 0 | +0.39(+1.81%) |
Jun 24, 2013 | 21.99 | 22.18 | 21.67 | 21.70 | 0 | -0.49(-2.21%) |
Jun 21, 2013 | 22.27 | 22.78 | 21.67 | 22.19 | 392,424 | +0.02(+0.08%) |
Jun 20, 2013 | 22.00 | 22.35 | 21.67 | 22.18 | 0 | -0.16(-0.72%) |
Jun 19, 2013 | 23.91 | 24.01 | 22.27 | 22.34 | 0 | -0.15(-0.68%) |
Jun 18, 2013 | 21.85 | 22.56 | 21.84 | 22.49 | 0 | +0.73(+3.37%) |
Jun 17, 2013 | 21.51 | 22.17 | 21.06 | 21.76 | 0 | +0.55(+2.61%) |
Jun 14, 2013 | 21.37 | 21.56 | 21.18 | 21.20 | 0 | -0.28(-1.29%) |
Jun 13, 2013 | 21.15 | 21.55 | 20.89 | 21.48 | 132,216 | +0.28(+1.31%) |
Jun 12, 2013 | 21.44 | 21.69 | 21.13 | 21.20 | 123,469 | -0.29(-1.37%) |
Jun 11, 2013 | 21.57 | 21.69 | 21.20 | 21.50 | 200,624 | -0.29(-1.35%) |
Jun 10, 2013 | 21.21 | 21.88 | 21.10 | 21.79 | 0 | +0.74(+3.52%) |
Jun 07, 2013 | 20.99 | 21.14 | 20.82 | 21.05 | 0 | +0.04(+0.21%) |
Jun 06, 2013 | 20.48 | 21.06 | 20.40 | 21.01 | 139,102 | +0.40(+1.95%) |
Jun 05, 2013 | 20.59 | 20.81 | 20.46 | 20.60 | 0 | -0.08(-0.39%) |
Jun 04, 2013 | 20.83 | 21.21 | 20.48 | 20.68 | 0 | -0.15(-0.73%) |
Jun 03, 2013 | 20.45 | 20.93 | 20.18 | 20.84 | 254,070 | +0.50(+2.46%) |
May 31, 2013 | 20.23 | 20.49 | 20.23 | 20.34 | 125,824 | -0.09(-0.44%) |
May 30, 2013 | 20.29 | 20.44 | 20.00 | 20.43 | 182,590 | +0.12(+0.62%) |
May 29, 2013 | 20.33 | 20.47 | 20.02 | 20.30 | 74,359 | -0.21(-1.00%) |
May 28, 2013 | 20.59 | 20.92 | 20.34 | 20.51 | 152,226 | +0.28(+1.37%) |
May 24, 2013 | 20.09 | 20.37 | 19.90 | 20.23 | 0 | -0.03(-0.13%) |
May 23, 2013 | 19.63 | 20.29 | 19.26 | 20.26 | 0 | +0.32(+1.61%) |
May 22, 2013 | 20.53 | 20.85 | 19.84 | 19.93 | 0 | -0.57(-2.79%) |
May 21, 2013 | 20.72 | 20.85 | 20.48 | 20.51 | 0 | -0.28(-1.33%) |
May 20, 2013 | 21.25 | 21.43 | 20.53 | 20.78 | 0 | -0.48(-2.27%) |
May 17, 2013 | 21.08 | 21.33 | 21.04 | 21.26 | 0 | +0.17(+0.80%) |
May 16, 2013 | 20.62 | 21.52 | 20.62 | 21.10 | 174,071 | +0.34(+1.64%) |
May 15, 2013 | 20.83 | 21.00 | 20.63 | 20.76 | 0 | +0.24(+1.18%) |
May 13, 2013 | 20.62 | 20.62 | 20.40 | 20.51 | 0 | -0.11(-0.52%) |
May 10, 2013 | 20.30 | 20.66 | 20.25 | 20.62 | 0 | +0.37(+1.81%) |
May 09, 2013 | 20.23 | 20.34 | 20.01 | 20.26 | 0 | -0.06(-0.31%) |
May 08, 2013 | 20.34 | 20.39 | 20.16 | 20.32 | 0 | -0.08(-0.39%) |
May 07, 2013 | 20.10 | 20.40 | 20.04 | 20.40 | 0 | +0.22(+1.11%) |
May 06, 2013 | 20.01 | 20.27 | 19.95 | 20.17 | 0 | -0.12(-0.57%) |
May 03, 2013 | 20.43 | 20.32 | 20.17 | 20.29 | 0 | +0.19(+0.93%) |
May 02, 2013 | 20.09 | 20.42 | 20.04 | 20.10 | 0 | +0.21(+1.03%) |