Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 29.42 | 29.82 | 29.22 | 29.44 | 0 | +0.35(+1.19%) |
Jul 30, 2013 | 28.52 | 29.12 | 28.52 | 29.09 | 0 | +0.76(+2.68%) |
Jul 29, 2013 | 28.95 | 28.95 | 28.18 | 28.34 | 0 | -0.57(-1.97%) |
Jul 26, 2013 | 28.62 | 28.91 | 28.11 | 28.91 | 0 | +0.19(+0.68%) |
Jul 25, 2013 | 28.20 | 28.71 | 27.23 | 28.71 | 0 | +0.89(+3.20%) |
Jul 24, 2013 | 28.17 | 28.25 | 27.57 | 27.82 | 0 | +0.13(+0.48%) |
Jul 23, 2013 | 29.14 | 29.14 | 27.65 | 27.69 | 0 | -1.11(-3.87%) |
Jul 22, 2013 | 28.56 | 28.95 | 28.38 | 28.80 | 0 | +0.24(+0.83%) |
Jul 19, 2013 | 27.47 | 28.66 | 27.19 | 28.57 | 0 | +0.91(+3.30%) |
Jul 18, 2013 | 27.84 | 27.97 | 27.47 | 27.65 | 0 | -0.07(-0.25%) |
Jul 17, 2013 | 27.72 | 27.85 | 27.58 | 27.72 | 145,495 | +0.39(+1.42%) |
Jul 16, 2013 | 28.18 | 28.18 | 27.13 | 27.33 | 0 | -0.69(-2.45%) |
Jul 15, 2013 | 28.28 | 28.28 | 27.53 | 28.02 | 0 | +0.07(+0.25%) |
Jul 12, 2013 | 26.81 | 28.22 | 26.70 | 27.95 | 0 | +1.31(+4.91%) |
Jul 11, 2013 | 26.45 | 26.69 | 26.23 | 26.64 | 0 | +1.03(+4.01%) |
Jul 10, 2013 | 25.11 | 25.69 | 24.89 | 25.62 | 0 | +0.58(+2.33%) |
Jul 09, 2013 | 25.13 | 25.13 | 24.60 | 25.03 | 0 | +0.30(+1.23%) |
Jul 08, 2013 | 25.36 | 25.41 | 24.57 | 24.73 | 0 | -0.15(-0.58%) |
Jul 05, 2013 | 24.23 | 24.87 | 24.20 | 24.87 | 0 | +0.86(+3.58%) |
Jul 03, 2013 | 23.60 | 24.12 | 23.48 | 24.01 | 0 | -0.01(-0.03%) |
Jul 02, 2013 | 24.16 | 24.27 | 23.84 | 24.02 | 0 | +0.07(+0.30%) |
Jul 01, 2013 | 23.68 | 24.85 | 23.68 | 23.95 | 0 | +1.31(+5.78%) |
Jun 28, 2013 | 22.98 | 23.22 | 22.64 | 22.64 | 72,703 | +0.10(+0.47%) |
Jun 26, 2013 | 21.73 | 22.72 | 21.72 | 22.53 | 0 | +1.22(+5.71%) |
Jun 25, 2013 | 21.53 | 21.73 | 21.02 | 21.32 | 0 | +0.13(+0.60%) |
Jun 24, 2013 | 20.91 | 21.59 | 20.23 | 21.19 | 0 | -0.06(-0.28%) |
Jun 21, 2013 | 21.11 | 21.83 | 20.53 | 21.25 | 182,481 | +0.23(+1.10%) |
Jun 20, 2013 | 21.98 | 21.98 | 20.84 | 21.02 | 0 | -1.53(-6.77%) |
Jun 19, 2013 | 23.73 | 23.73 | 22.54 | 22.54 | 0 | -0.98(-4.16%) |
Jun 18, 2013 | 22.80 | 23.59 | 22.68 | 23.52 | 0 | +0.64(+2.79%) |
Jun 17, 2013 | 23.48 | 23.73 | 22.64 | 22.88 | 0 | -0.40(-1.74%) |
Jun 14, 2013 | 23.73 | 23.73 | 23.10 | 23.29 | 0 | -0.22(-0.96%) |
Jun 13, 2013 | 22.76 | 23.70 | 22.38 | 23.51 | 112,721 | +0.56(+2.45%) |
Jun 12, 2013 | 24.14 | 24.35 | 22.94 | 22.95 | 276,423 | -0.95(-3.99%) |
Jun 11, 2013 | 23.37 | 24.39 | 23.16 | 23.91 | 124,521 | -0.01(-0.05%) |
Jun 10, 2013 | 24.57 | 24.59 | 23.64 | 23.92 | 0 | -0.27(-1.13%) |
Jun 07, 2013 | 23.65 | 24.22 | 23.65 | 24.19 | 0 | +0.98(+4.23%) |
Jun 06, 2013 | 21.46 | 23.21 | 21.46 | 23.21 | 363,041 | +1.36(+6.24%) |
Jun 05, 2013 | 22.35 | 23.45 | 21.55 | 21.84 | 0 | -1.06(-4.61%) |
Jun 04, 2013 | 23.83 | 23.97 | 22.68 | 22.90 | 0 | -0.87(-3.65%) |
Jun 03, 2013 | 24.35 | 24.35 | 22.25 | 23.77 | 711,243 | -0.60(-2.45%) |
May 31, 2013 | 25.20 | 25.40 | 24.36 | 24.36 | 110,530 | -1.05(-4.12%) |
May 30, 2013 | 24.87 | 25.60 | 24.87 | 25.41 | 0 | +0.59(+2.36%) |
May 29, 2013 | 24.98 | 25.18 | 24.09 | 24.82 | 118,070 | -0.56(-2.20%) |
May 28, 2013 | 25.63 | 25.88 | 24.94 | 25.38 | 198,646 | +0.65(+2.65%) |
May 24, 2013 | 24.64 | 24.81 | 24.16 | 24.73 | 0 | -0.23(-0.91%) |
May 23, 2013 | 24.22 | 25.22 | 23.27 | 24.96 | 0 | +0.17(+0.71%) |
May 22, 2013 | 25.16 | 26.22 | 24.38 | 24.78 | 0 | -0.08(-0.32%) |
May 21, 2013 | 24.69 | 25.15 | 24.35 | 24.86 | 0 | +0.33(+1.36%) |
May 20, 2013 | 24.99 | 25.38 | 24.32 | 24.53 | 0 | -0.49(-1.97%) |
May 17, 2013 | 25.15 | 25.22 | 24.48 | 25.02 | 0 | +0.47(+1.91%) |
May 16, 2013 | 25.85 | 25.97 | 24.40 | 24.55 | 348,197 | -1.14(-4.44%) |
May 15, 2013 | 26.46 | 26.73 | 25.32 | 25.69 | 0 | +0.23(+0.92%) |
May 13, 2013 | 24.75 | 25.54 | 24.58 | 25.46 | 0 | +0.97(+3.96%) |
May 10, 2013 | 23.27 | 24.62 | 23.23 | 24.49 | 0 | +1.35(+5.83%) |
May 09, 2013 | 23.38 | 23.48 | 23.10 | 23.14 | 0 | -0.07(-0.30%) |
May 08, 2013 | 23.32 | 23.53 | 22.49 | 23.21 | 0 | +0.07(+0.28%) |
May 07, 2013 | 23.75 | 23.83 | 23.05 | 23.14 | 0 | -0.37(-1.56%) |
May 06, 2013 | 24.03 | 24.18 | 23.24 | 23.51 | 0 | -0.17(-0.74%) |
May 03, 2013 | 23.45 | 23.91 | 23.45 | 23.68 | 0 | +0.68(+2.96%) |
May 02, 2013 | 22.53 | 23.20 | 22.45 | 23.00 | 0 | +0.81(+3.66%) |