Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 22.73 | 22.94 | 22.24 | 22.89 | 456,514 | +0.32(+1.40%) |
Jul 30, 2013 | 22.38 | 22.79 | 22.14 | 22.57 | 750,287 | -0.21(-0.94%) |
Jul 29, 2013 | 23.03 | 23.03 | 22.38 | 22.79 | 1,133,060 | -0.32(-1.37%) |
Jul 26, 2013 | 22.53 | 23.10 | 22.49 | 23.10 | 506,920 | +0.29(+1.28%) |
Jul 25, 2013 | 22.61 | 23.15 | 22.49 | 22.81 | 736,163 | -0.01(-0.04%) |
Jul 24, 2013 | 23.02 | 23.09 | 22.37 | 22.82 | 670,066 | -0.03(-0.11%) |
Jul 23, 2013 | 22.80 | 23.17 | 22.67 | 22.85 | 819,055 | -0.16(-0.71%) |
Jul 22, 2013 | 23.01 | 23.15 | 22.37 | 23.01 | 1,220,018 | +0.62(+2.75%) |
Jul 19, 2013 | 22.22 | 22.64 | 21.98 | 22.39 | 676,207 | +0.21(+0.93%) |
Jul 18, 2013 | 21.09 | 22.61 | 20.99 | 22.19 | 1,497,156 | +1.23(+5.89%) |
Jul 17, 2013 | 21.25 | 21.56 | 20.92 | 20.95 | 563,101 | -0.15(-0.73%) |
Jul 16, 2013 | 21.57 | 21.78 | 20.78 | 21.11 | 1,534,925 | -0.51(-2.34%) |
Jul 15, 2013 | 21.48 | 21.89 | 21.29 | 21.61 | 932,986 | +0.21(+0.96%) |
Jul 12, 2013 | 21.21 | 21.49 | 21.06 | 21.41 | 683,098 | +0.20(+0.93%) |
Jul 11, 2013 | 20.77 | 21.26 | 20.65 | 21.21 | 754,033 | +0.81(+3.95%) |
Jul 10, 2013 | 20.54 | 20.81 | 20.04 | 20.40 | 1,043,548 | -0.16(-0.79%) |
Jul 09, 2013 | 20.71 | 20.96 | 20.33 | 20.57 | 1,296,588 | -0.06(-0.29%) |
Jul 08, 2013 | 20.13 | 20.99 | 20.13 | 20.63 | 1,102,305 | +0.45(+2.25%) |
Jul 05, 2013 | 19.92 | 20.31 | 19.37 | 20.17 | 563,970 | +0.46(+2.35%) |
Jul 03, 2013 | 19.74 | 19.93 | 19.39 | 19.71 | 568,847 | -0.25(-1.24%) |
Jul 02, 2013 | 20.21 | 20.42 | 19.75 | 19.96 | 749,861 | -0.29(-1.44%) |
Jul 01, 2013 | 20.81 | 20.98 | 20.22 | 20.25 | 446,717 | -0.39(-1.91%) |
Jun 28, 2013 | 20.05 | 20.81 | 19.87 | 20.64 | 1,391,766 | +1.16(+5.93%) |
Jun 26, 2013 | 19.37 | 19.82 | 19.21 | 19.49 | 1,342,073 | +0.34(+1.79%) |
Jun 25, 2013 | 18.64 | 20.04 | 18.61 | 19.15 | 2,297,689 | +0.51(+2.71%) |
Jun 24, 2013 | 19.09 | 19.15 | 17.87 | 18.64 | 3,289,995 | -0.78(-4.01%) |
Jun 21, 2013 | 19.96 | 20.04 | 19.18 | 19.42 | 843,545 | -0.43(-2.16%) |
Jun 20, 2013 | 20.31 | 20.40 | 19.32 | 19.85 | 1,679,063 | -0.83(-4.02%) |
Jun 19, 2013 | 20.74 | 21.06 | 20.55 | 20.68 | 848,320 | -0.06(-0.29%) |
Jun 18, 2013 | 20.56 | 20.76 | 20.23 | 20.74 | 835,402 | +0.18(+0.88%) |
Jun 17, 2013 | 20.34 | 20.97 | 20.34 | 20.56 | 718,046 | +0.26(+1.27%) |
Jun 14, 2013 | 20.58 | 20.64 | 19.94 | 20.30 | 661,665 | -0.28(-1.37%) |
Jun 13, 2013 | 20.23 | 20.86 | 20.16 | 20.58 | 871,425 | +0.21(+1.01%) |
Jun 12, 2013 | 20.85 | 21.20 | 19.90 | 20.38 | 1,096,408 | +0.23(+1.15%) |
Jun 11, 2013 | 20.47 | 20.78 | 20.05 | 20.15 | 781,980 | -0.75(-3.57%) |
Jun 10, 2013 | 20.83 | 21.13 | 20.47 | 20.89 | 1,210,897 | +0.31(+1.50%) |
Jun 07, 2013 | 20.54 | 21.13 | 20.11 | 20.58 | 1,511,535 | +0.33(+1.61%) |
Jun 06, 2013 | 19.36 | 20.34 | 19.23 | 20.26 | 1,369,047 | +0.87(+4.46%) |
Jun 05, 2013 | 19.72 | 19.87 | 19.22 | 19.39 | 1,400,600 | -0.49(-2.46%) |
Jun 04, 2013 | 20.00 | 20.40 | 19.55 | 19.88 | 1,716,517 | -0.12(-0.60%) |
Jun 03, 2013 | 20.64 | 21.18 | 19.77 | 20.00 | 1,634,030 | -0.60(-2.91%) |
May 31, 2013 | 20.91 | 21.20 | 20.57 | 20.60 | 937,803 | -0.59(-2.79%) |
May 30, 2013 | 21.04 | 21.36 | 20.45 | 21.19 | 2,030,721 | +0.49(+2.36%) |
May 29, 2013 | 20.77 | 21.06 | 20.12 | 20.70 | 1,466,957 | -0.40(-1.91%) |
May 28, 2013 | 21.84 | 22.31 | 21.07 | 21.11 | 1,852,986 | -0.34(-1.60%) |
May 24, 2013 | 20.47 | 21.49 | 20.35 | 21.45 | 1,498,880 | +0.96(+4.68%) |
May 23, 2013 | 21.00 | 21.03 | 19.98 | 20.49 | 3,378,401 | -1.04(-4.82%) |
May 22, 2013 | 22.55 | 22.76 | 21.10 | 21.53 | 2,358,008 | -1.03(-4.56%) |
May 21, 2013 | 22.49 | 23.19 | 22.38 | 22.55 | 1,397,789 | +0.11(+0.50%) |
May 20, 2013 | 22.96 | 23.03 | 22.37 | 22.44 | 3,103,828 | -0.98(-4.17%) |
May 17, 2013 | 22.92 | 23.54 | 22.70 | 23.42 | 1,396,089 | +0.57(+2.47%) |
May 16, 2013 | 22.55 | 22.95 | 22.18 | 22.85 | 2,075,371 | +0.32(+1.41%) |
May 15, 2013 | 21.93 | 22.61 | 21.54 | 22.54 | 2,972,407 | +1.12(+5.24%) |
May 13, 2013 | 21.33 | 21.54 | 21.26 | 21.42 | 7,382,385 | +0.13(+0.60%) |
May 10, 2013 | 21.19 | 21.46 | 21.00 | 21.29 | 19,388,346 | -0.63(-2.85%) |
May 09, 2013 | 23.02 | 23.02 | 21.82 | 21.91 | 2,067,139 | -1.17(-5.08%) |
May 08, 2013 | 22.70 | 23.30 | 22.36 | 23.09 | 1,215,484 | -0.16(-0.70%) |
May 07, 2013 | 23.39 | 23.56 | 22.93 | 23.25 | 1,288,107 | +0.55(+2.42%) |
May 06, 2013 | 23.75 | 24.11 | 22.63 | 22.70 | 1,806,554 | -0.08(-0.34%) |
May 03, 2013 | 22.84 | 23.09 | 22.49 | 22.78 | 797,593 | +0.29(+1.30%) |
May 02, 2013 | 22.50 | 22.73 | 22.24 | 22.49 | 386,902 | +0.34(+1.55%) |