Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 24.56 | 24.68 | 24.50 | 24.66 | 19,000 | +0.06(+0.24%) |
Jul 30, 2013 | 24.85 | 24.85 | 24.58 | 24.60 | 8,901 | -0.05(-0.22%) |
Jul 29, 2013 | 24.62 | 24.67 | 24.62 | 24.65 | 1,677 | +0.05(+0.22%) |
Jul 26, 2013 | 24.75 | 24.75 | 24.60 | 24.60 | 36,526 | -0.02(-0.08%) |
Jul 25, 2013 | 24.65 | 24.75 | 24.61 | 24.62 | 17,500 | -0.21(-0.85%) |
Jul 24, 2013 | 24.97 | 24.99 | 24.83 | 24.83 | 46,790 | -0.20(-0.80%) |
Jul 23, 2013 | 25.25 | 25.25 | 25.03 | 25.03 | 26,702 | -0.33(-1.30%) |
Jul 22, 2013 | 25.29 | 25.36 | 25.29 | 25.36 | 933 | +0.16(+0.64%) |
Jul 19, 2013 | 25.16 | 25.20 | 25.16 | 25.20 | 510 | -0.01(-0.05%) |
Jul 18, 2013 | 25.32 | 25.32 | 25.21 | 25.21 | 41,664 | -0.08(-0.32%) |
Jul 17, 2013 | 25.30 | 25.30 | 25.29 | 25.29 | 430 | -0.08(-0.31%) |
Jul 16, 2013 | 25.50 | 25.50 | 25.37 | 25.37 | 200 | +0.25(+0.99%) |
Jul 15, 2013 | 25.00 | 25.17 | 25.00 | 25.12 | 22,000 | -0.12(-0.48%) |
Jul 12, 2013 | 25.24 | 25.24 | 25.24 | 25.24 | 100 | -0.33(-1.29%) |
Jul 11, 2013 | 25.35 | 25.59 | 25.00 | 25.57 | 105,900 | +0.07(+0.27%) |
Jul 10, 2013 | 25.58 | 25.66 | 25.48 | 25.50 | 54,800 | +0.07(+0.27%) |
Jul 09, 2013 | 25.35 | 25.49 | 25.11 | 25.43 | 42,900 | +0.32(+1.27%) |
Jul 08, 2013 | 25.03 | 25.11 | 25.03 | 25.11 | 22,900 | +0.27(+1.09%) |
Jul 05, 2013 | 25.16 | 25.18 | 24.84 | 24.84 | 45,099 | -0.33(-1.31%) |
Jul 03, 2013 | 25.26 | 25.27 | 25.13 | 25.17 | 16,100 | +0.08(+0.32%) |
Jul 02, 2013 | 25.21 | 25.21 | 25.06 | 25.09 | 32,950 | -0.01(-0.04%) |
Jul 01, 2013 | 25.14 | 25.44 | 25.10 | 25.10 | 21,950 | -0.02(-0.08%) |
Jun 28, 2013 | 25.58 | 25.64 | 25.12 | 25.12 | 6,048 | -0.85(-3.27%) |
Jun 26, 2013 | 25.87 | 25.97 | 25.87 | 25.97 | 300 | -0.01(-0.03%) |
Jun 25, 2013 | 26.09 | 26.09 | 25.93 | 25.98 | 800 | +0.12(+0.46%) |
Jun 24, 2013 | 25.70 | 25.87 | 25.70 | 25.86 | 1,000 | -0.15(-0.58%) |
Jun 21, 2013 | 25.98 | 26.06 | 25.98 | 26.01 | 1,500 | +0.04(+0.15%) |
Jun 20, 2013 | 26.17 | 26.17 | 25.97 | 25.97 | 379 | -0.50(-1.89%) |
Jun 19, 2013 | 26.12 | 26.51 | 26.12 | 26.47 | 1,156 | +0.38(+1.46%) |
Jun 18, 2013 | 26.01 | 26.10 | 26.01 | 26.09 | 4,200 | +0.12(+0.46%) |
Jun 17, 2013 | 25.77 | 25.98 | 25.77 | 25.97 | 7,934 | +0.13(+0.50%) |
Jun 14, 2013 | 25.86 | 25.86 | 25.84 | 25.84 | 5,100 | +0.01(+0.04%) |
Jun 13, 2013 | 25.91 | 25.91 | 25.75 | 25.83 | 17,133 | -0.22(-0.84%) |
Jun 12, 2013 | 26.23 | 26.25 | 26.05 | 26.05 | 14,800 | +0.16(+0.62%) |
Jun 11, 2013 | 26.17 | 26.26 | 25.89 | 25.89 | 11,985 | -0.30(-1.15%) |
Jun 10, 2013 | 26.43 | 26.43 | 26.19 | 26.19 | 467 | -0.19(-0.72%) |
Jun 07, 2013 | 26.36 | 26.38 | 26.36 | 26.38 | 10,100 | +0.26(+1.00%) |
Jun 06, 2013 | 26.12 | 26.12 | 26.12 | 26.12 | 100 | +0.04(+0.15%) |
Jun 05, 2013 | 26.26 | 26.26 | 26.05 | 26.08 | 4,484 | -0.21(-0.79%) |
Jun 04, 2013 | 26.18 | 26.29 | 26.18 | 26.29 | 350 | -0.32(-1.20%) |
Jun 03, 2013 | 26.50 | 26.61 | 26.50 | 26.61 | 1,385 | +0.32(+1.22%) |
May 31, 2013 | 26.27 | 26.47 | 26.27 | 26.29 | 7,116 | +0.10(+0.38%) |
May 30, 2013 | 26.19 | 26.19 | 26.19 | 26.19 | 5,000 | -0.04(-0.16%) |
May 29, 2013 | 26.11 | 26.23 | 26.11 | 26.23 | 2,083 | +0.13(+0.50%) |
May 28, 2013 | 26.09 | 26.10 | 26.09 | 26.10 | 6,000 | +0.31(+1.20%) |
May 24, 2013 | 25.67 | 25.94 | 25.10 | 25.79 | 27,400 | -0.10(-0.39%) |
May 23, 2013 | 25.90 | 25.96 | 25.87 | 25.89 | 15,798 | +0.21(+0.83%) |
May 22, 2013 | 25.64 | 25.68 | 25.64 | 25.68 | 7,100 | +0.08(+0.32%) |
May 21, 2013 | 25.51 | 25.62 | 25.42 | 25.60 | 13,200 | +0.10(+0.37%) |
May 20, 2013 | 25.60 | 25.60 | 25.50 | 25.50 | 7,500 | -0.09(-0.36%) |
May 17, 2013 | 25.56 | 25.66 | 25.56 | 25.59 | 13,048 | -0.06(-0.22%) |
May 16, 2013 | 25.68 | 25.68 | 25.65 | 25.65 | 4,788 | -0.26(-1.00%) |
May 15, 2013 | 25.89 | 26.01 | 25.89 | 25.91 | 11,300 | -0.18(-0.69%) |
May 13, 2013 | 26.11 | 26.12 | 26.04 | 26.09 | 17,791 | +0.26(+1.01%) |
May 10, 2013 | 26.10 | 26.10 | 25.77 | 25.83 | 6,263 | -0.46(-1.75%) |
May 09, 2013 | 26.14 | 26.29 | 26.14 | 26.29 | 12,779 | +0.33(+1.27%) |
May 08, 2013 | 26.02 | 26.03 | 25.81 | 25.96 | 16,270 | +0.08(+0.31%) |
May 07, 2013 | 25.97 | 26.04 | 25.88 | 25.88 | 13,093 | -0.07(-0.28%) |
May 06, 2013 | 26.10 | 26.10 | 25.89 | 25.95 | 33,478 | -0.29(-1.12%) |
May 03, 2013 | 26.31 | 26.39 | 26.21 | 26.25 | 16,997 | -0.04(-0.13%) |
May 02, 2013 | 26.10 | 26.33 | 26.10 | 26.28 | 20,001 | +0.09(+0.35%) |