Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 21.87 | 22.00 | 21.83 | 21.90 | 23,005 | -0.07(-0.32%) |
Jul 30, 2013 | 22.02 | 22.02 | 21.86 | 21.97 | 7,444 | -0.19(-0.86%) |
Jul 29, 2013 | 22.04 | 22.17 | 22.00 | 22.16 | 12,469 | +0.02(+0.09%) |
Jul 26, 2013 | 21.81 | 22.14 | 21.81 | 22.14 | 68,478 | -0.08(-0.36%) |
Jul 25, 2013 | 22.01 | 22.22 | 21.96 | 22.22 | 5,454 | +0.26(+1.18%) |
Jul 24, 2013 | 22.01 | 22.01 | 21.85 | 21.96 | 15,986 | +0.03(+0.14%) |
Jul 23, 2013 | 21.88 | 21.95 | 21.76 | 21.93 | 14,894 | -0.08(-0.36%) |
Jul 22, 2013 | 22.00 | 22.01 | 21.94 | 22.01 | 5,300 | +0.02(+0.11%) |
Jul 19, 2013 | 21.89 | 21.99 | 21.83 | 21.99 | 17,860 | +0.15(+0.67%) |
Jul 18, 2013 | 21.60 | 21.84 | 21.60 | 21.84 | 10,010 | +0.26(+1.20%) |
Jul 17, 2013 | 21.58 | 21.62 | 21.49 | 21.58 | 8,590 | -0.03(-0.14%) |
Jul 16, 2013 | 21.50 | 21.61 | 21.50 | 21.61 | 7,020 | +0.06(+0.28%) |
Jul 15, 2013 | 21.45 | 21.57 | 21.41 | 21.55 | 12,309 | +0.09(+0.42%) |
Jul 12, 2013 | 21.35 | 21.46 | 21.35 | 21.46 | 10,680 | -0.01(-0.05%) |
Jul 11, 2013 | 21.33 | 21.49 | 21.17 | 21.47 | 21,432 | +0.56(+2.68%) |
Jul 10, 2013 | 20.74 | 20.91 | 20.69 | 20.91 | 7,762 | +0.39(+1.90%) |
Jul 09, 2013 | 20.53 | 20.54 | 20.39 | 20.52 | 13,362 | +0.23(+1.13%) |
Jul 08, 2013 | 20.20 | 20.32 | 20.20 | 20.29 | 4,936 | +0.44(+2.22%) |
Jul 05, 2013 | 19.87 | 19.87 | 19.71 | 19.85 | 9,764 | -0.01(-0.05%) |
Jul 03, 2013 | 19.56 | 19.92 | 19.56 | 19.86 | 8,839 | +0.17(+0.86%) |
Jul 02, 2013 | 19.75 | 19.87 | 19.60 | 19.69 | 29,727 | -0.04(-0.20%) |
Jul 01, 2013 | 19.75 | 19.84 | 19.66 | 19.73 | 15,772 | +0.24(+1.23%) |
Jun 28, 2013 | 19.50 | 19.53 | 19.35 | 19.49 | 17,069 | -0.47(-2.35%) |
Jun 26, 2013 | 19.88 | 19.96 | 19.76 | 19.96 | 12,823 | +0.31(+1.58%) |
Jun 25, 2013 | 19.63 | 19.66 | 19.50 | 19.65 | 13,488 | +0.15(+0.77%) |
Jun 24, 2013 | 19.27 | 19.66 | 19.27 | 19.50 | 21,096 | -0.38(-1.91%) |
Jun 21, 2013 | 19.93 | 19.94 | 19.63 | 19.88 | 18,901 | -0.12(-0.60%) |
Jun 20, 2013 | 20.10 | 20.10 | 19.93 | 20.00 | 17,364 | -0.33(-1.62%) |
Jun 19, 2013 | 20.68 | 20.73 | 20.33 | 20.33 | 9,974 | -0.55(-2.63%) |
Jun 18, 2013 | 20.88 | 20.93 | 20.83 | 20.88 | 8,142 | +0.04(+0.19%) |
Jun 17, 2013 | 20.82 | 20.84 | 20.66 | 20.84 | 41,831 | +0.29(+1.41%) |
Jun 14, 2013 | 20.65 | 20.75 | 20.53 | 20.55 | 11,962 | -0.04(-0.19%) |
Jun 13, 2013 | 20.14 | 20.63 | 20.14 | 20.59 | 97,689 | +0.55(+2.74%) |
Jun 12, 2013 | 20.14 | 20.16 | 20.04 | 20.04 | 8,877 | -0.03(-0.15%) |
Jun 11, 2013 | 20.06 | 20.14 | 20.05 | 20.07 | 4,501 | -0.43(-2.10%) |
Jun 10, 2013 | 20.44 | 20.58 | 20.32 | 20.50 | 15,526 | -0.10(-0.49%) |
Jun 07, 2013 | 20.35 | 20.60 | 20.31 | 20.60 | 66,828 | +0.40(+1.98%) |
Jun 06, 2013 | 20.13 | 20.24 | 19.90 | 20.20 | 32,576 | -0.06(-0.30%) |
Jun 05, 2013 | 20.33 | 20.34 | 20.18 | 20.26 | 20,846 | -0.30(-1.46%) |
Jun 04, 2013 | 20.49 | 20.60 | 20.46 | 20.56 | 12,405 | -0.08(-0.39%) |
Jun 03, 2013 | 20.35 | 20.64 | 20.35 | 20.64 | 8,565 | +0.24(+1.18%) |
May 31, 2013 | 20.48 | 20.53 | 20.35 | 20.40 | 6,206 | -0.09(-0.44%) |
May 30, 2013 | 20.51 | 20.57 | 20.42 | 20.49 | 10,591 | +0.16(+0.79%) |
May 29, 2013 | 20.46 | 20.48 | 20.31 | 20.33 | 15,815 | -0.20(-0.97%) |
May 28, 2013 | 20.50 | 20.60 | 20.46 | 20.53 | 7,246 | +0.12(+0.59%) |
May 24, 2013 | 20.16 | 20.44 | 20.16 | 20.41 | 31,692 | +0.14(+0.69%) |
May 23, 2013 | 20.21 | 20.28 | 20.18 | 20.27 | 11,285 | -0.14(-0.69%) |
May 22, 2013 | 20.57 | 20.69 | 20.39 | 20.41 | 7,994 | -0.18(-0.87%) |
May 21, 2013 | 20.54 | 20.70 | 20.43 | 20.59 | 23,600 | +0.04(+0.19%) |
May 20, 2013 | 20.52 | 20.61 | 20.48 | 20.55 | 6,870 | +0.03(+0.15%) |
May 17, 2013 | 20.33 | 20.52 | 20.33 | 20.52 | 11,568 | +0.01(+0.05%) |
May 16, 2013 | 20.62 | 20.65 | 20.51 | 20.51 | 7,138 | -0.14(-0.68%) |
May 15, 2013 | 20.48 | 20.65 | 20.48 | 20.65 | 5,879 | +0.15(+0.73%) |
May 13, 2013 | 20.62 | 20.64 | 20.50 | 20.50 | 71,378 | -0.39(-1.87%) |
May 10, 2013 | 20.76 | 20.90 | 20.66 | 20.89 | 24,226 | +0.38(+1.85%) |
May 09, 2013 | 20.72 | 20.72 | 20.44 | 20.51 | 11,026 | -0.25(-1.20%) |
May 08, 2013 | 20.70 | 20.77 | 20.70 | 20.76 | 12,192 | +0.36(+1.76%) |
May 07, 2013 | 20.36 | 20.47 | 20.29 | 20.40 | 27,107 | +0.10(+0.49%) |
May 06, 2013 | 20.15 | 20.34 | 20.09 | 20.30 | 15,875 | -0.03(-0.15%) |
May 03, 2013 | 20.17 | 20.34 | 19.81 | 20.33 | 21,065 | +0.52(+2.62%) |
May 02, 2013 | 19.71 | 19.92 | 19.71 | 19.81 | 21,749 | -0.09(-0.45%) |