Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 23.25 | 24.23 | 23.25 | 24.19 | 0 | +0.92(+3.95%) |
Jul 30, 2013 | 23.96 | 24.06 | 22.89 | 23.28 | 0 | -0.49(-2.07%) |
Jul 29, 2013 | 23.89 | 24.04 | 23.72 | 23.77 | 0 | -0.18(-0.74%) |
Jul 26, 2013 | 24.13 | 24.42 | 23.86 | 23.94 | 0 | -0.43(-1.78%) |
Jul 25, 2013 | 23.44 | 24.52 | 23.44 | 24.38 | 0 | +1.02(+4.36%) |
Jul 24, 2013 | 23.59 | 23.59 | 23.18 | 23.36 | 0 | +0.11(+0.45%) |
Jul 23, 2013 | 23.14 | 23.52 | 23.22 | 23.26 | 0 | +0.04(+0.17%) |
Jul 22, 2013 | 23.49 | 23.80 | 23.07 | 23.22 | 0 | -0.49(-2.05%) |
Jul 19, 2013 | 23.64 | 23.77 | 23.43 | 23.70 | 0 | +0.09(+0.36%) |
Jul 18, 2013 | 23.80 | 23.83 | 23.55 | 23.62 | 0 | -0.02(-0.08%) |
Jul 17, 2013 | 23.64 | 23.79 | 23.45 | 23.64 | 15,952 | +0.02(+0.08%) |
Jul 16, 2013 | 23.27 | 23.64 | 23.21 | 23.62 | 0 | +0.41(+1.75%) |
Jul 15, 2013 | 23.54 | 23.54 | 23.01 | 23.21 | 0 | -0.32(-1.34%) |
Jul 12, 2013 | 22.32 | 23.56 | 22.09 | 23.52 | 0 | +1.20(+5.38%) |
Jul 11, 2013 | 22.32 | 22.36 | 22.20 | 22.32 | 0 | +0.00(+0.00%) |
Jul 10, 2013 | 22.33 | 22.34 | 22.19 | 22.32 | 0 | +0.12(+0.53%) |
Jul 09, 2013 | 22.53 | 22.53 | 22.19 | 22.20 | 0 | -0.12(-0.53%) |
Jul 08, 2013 | 22.47 | 22.47 | 22.22 | 22.32 | 0 | -0.05(-0.21%) |
Jul 05, 2013 | 22.39 | 22.39 | 22.18 | 22.37 | 0 | +0.00(+0.00%) |
Jul 03, 2013 | 22.13 | 22.49 | 21.99 | 22.37 | 0 | +0.26(+1.19%) |
Jul 02, 2013 | 22.18 | 22.26 | 21.65 | 22.11 | 0 | -0.13(-0.59%) |
Jul 01, 2013 | 21.88 | 22.51 | 21.69 | 22.24 | 0 | +0.51(+2.36%) |
Jun 28, 2013 | 21.94 | 22.06 | 21.63 | 21.73 | 751,216 | -0.11(-0.51%) |
Jun 27, 2013 | 21.79 | 21.93 | 21.61 | 21.84 | 0 | +0.30(+1.39%) |
Jun 26, 2013 | 21.83 | 21.83 | 21.50 | 21.54 | 0 | -0.13(-0.60%) |
Jun 25, 2013 | 21.77 | 21.96 | 21.50 | 21.67 | 0 | +0.10(+0.48%) |
Jun 24, 2013 | 21.26 | 21.84 | 21.11 | 21.56 | 0 | +0.10(+0.46%) |
Jun 21, 2013 | 21.53 | 21.67 | 21.28 | 21.47 | 59,967 | +0.04(+0.20%) |
Jun 20, 2013 | 21.67 | 21.89 | 21.23 | 21.42 | 0 | -0.59(-2.68%) |
Jun 19, 2013 | 22.65 | 22.69 | 21.73 | 22.01 | 0 | -0.76(-3.32%) |
Jun 18, 2013 | 22.78 | 23.02 | 22.52 | 22.77 | 0 | -0.03(-0.14%) |
Jun 17, 2013 | 22.88 | 23.94 | 22.55 | 22.80 | 0 | +0.12(+0.52%) |
Jun 14, 2013 | 23.13 | 23.13 | 22.34 | 22.68 | 0 | -0.56(-2.41%) |
Jun 13, 2013 | 22.81 | 23.26 | 22.65 | 23.25 | 17,284 | +0.48(+2.12%) |
Jun 12, 2013 | 23.21 | 23.29 | 22.76 | 22.76 | 21,959 | -0.31(-1.33%) |
Jun 11, 2013 | 22.98 | 23.39 | 22.98 | 23.07 | 14,344 | -0.19(-0.81%) |
Jun 10, 2013 | 22.16 | 23.27 | 22.16 | 23.26 | 0 | +0.86(+3.84%) |
Jun 07, 2013 | 22.79 | 22.79 | 22.23 | 22.40 | 0 | -0.17(-0.75%) |
Jun 06, 2013 | 23.26 | 23.30 | 22.26 | 22.57 | 129,937 | -0.61(-2.62%) |
Jun 05, 2013 | 23.74 | 24.16 | 23.06 | 23.17 | 0 | -0.53(-2.23%) |
Jun 04, 2013 | 24.78 | 25.35 | 23.51 | 23.70 | 0 | -1.13(-4.54%) |
Jun 03, 2013 | 24.44 | 25.14 | 23.99 | 24.83 | 100,631 | +0.46(+1.87%) |
May 31, 2013 | 24.81 | 24.93 | 24.13 | 24.37 | 77,303 | -0.63(-2.53%) |
May 30, 2013 | 24.60 | 25.19 | 24.60 | 25.00 | 45,661 | +0.20(+0.81%) |
May 29, 2013 | 24.67 | 24.90 | 24.18 | 24.80 | 54,738 | +0.01(+0.03%) |
May 28, 2013 | 25.09 | 25.40 | 24.59 | 24.80 | 27,093 | +0.05(+0.21%) |
May 24, 2013 | 24.21 | 25.10 | 23.75 | 24.74 | 0 | +0.38(+1.58%) |
May 23, 2013 | 24.39 | 24.44 | 23.98 | 24.36 | 0 | -0.17(-0.69%) |
May 22, 2013 | 25.07 | 25.60 | 24.53 | 24.53 | 0 | -0.54(-2.16%) |
May 21, 2013 | 25.02 | 25.19 | 24.53 | 25.07 | 0 | +0.03(+0.13%) |
May 20, 2013 | 24.14 | 25.12 | 24.03 | 25.04 | 0 | +0.71(+2.92%) |
May 17, 2013 | 24.37 | 24.55 | 24.20 | 24.33 | 0 | +0.06(+0.24%) |
May 16, 2013 | 24.27 | 24.42 | 24.22 | 24.27 | 2,858 | -0.03(-0.11%) |
May 15, 2013 | 24.20 | 24.44 | 24.05 | 24.29 | 0 | +0.14(+0.59%) |
May 13, 2013 | 24.24 | 24.24 | 23.98 | 24.15 | 0 | -0.06(-0.24%) |
May 10, 2013 | 24.14 | 24.53 | 23.85 | 24.21 | 0 | +0.17(+0.70%) |
May 09, 2013 | 23.71 | 24.27 | 23.44 | 24.04 | 0 | +0.24(+1.01%) |
May 08, 2013 | 24.38 | 24.46 | 23.68 | 23.80 | 0 | -0.44(-1.80%) |
May 07, 2013 | 23.67 | 24.26 | 23.34 | 24.24 | 0 | +0.68(+2.91%) |
May 06, 2013 | 23.32 | 23.75 | 23.09 | 23.55 | 0 | +0.16(+0.67%) |
May 03, 2013 | 23.23 | 23.71 | 23.04 | 23.39 | 0 | +0.46(+2.02%) |
May 02, 2013 | 22.36 | 23.09 | 22.36 | 22.93 | 0 | +0.78(+3.50%) |