Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 24.63 | 24.89 | 24.44 | 24.45 | 0 | -0.01(-0.06%) |
Jul 30, 2013 | 24.55 | 24.83 | 24.39 | 24.47 | 0 | -0.21(-0.84%) |
Jul 29, 2013 | 25.17 | 25.17 | 24.53 | 24.67 | 0 | -0.47(-1.88%) |
Jul 26, 2013 | 25.06 | 25.37 | 24.88 | 25.14 | 0 | -0.12(-0.47%) |
Jul 25, 2013 | 24.92 | 25.40 | 24.67 | 25.26 | 0 | +0.34(+1.36%) |
Jul 24, 2013 | 24.92 | 24.93 | 24.57 | 24.92 | 0 | +0.07(+0.30%) |
Jul 23, 2013 | 25.06 | 25.06 | 24.62 | 24.85 | 0 | -0.06(-0.24%) |
Jul 22, 2013 | 24.89 | 25.06 | 24.73 | 24.91 | 0 | -0.01(-0.06%) |
Jul 19, 2013 | 24.73 | 24.98 | 24.60 | 24.92 | 0 | +0.18(+0.75%) |
Jul 18, 2013 | 24.69 | 24.96 | 24.50 | 24.74 | 0 | +0.17(+0.69%) |
Jul 17, 2013 | 24.61 | 24.76 | 24.44 | 24.57 | 21,044 | +0.07(+0.27%) |
Jul 16, 2013 | 24.59 | 24.61 | 24.27 | 24.50 | 0 | +0.01(+0.06%) |
Jul 15, 2013 | 24.17 | 24.79 | 24.17 | 24.49 | 0 | +0.41(+1.72%) |
Jul 12, 2013 | 24.02 | 24.22 | 23.68 | 24.08 | 0 | +0.04(+0.18%) |
Jul 11, 2013 | 24.15 | 24.24 | 23.91 | 24.03 | 0 | +0.09(+0.37%) |
Jul 10, 2013 | 23.99 | 24.23 | 23.74 | 23.94 | 0 | -0.08(-0.34%) |
Jul 09, 2013 | 24.07 | 24.25 | 23.93 | 24.02 | 0 | +0.04(+0.18%) |
Jul 08, 2013 | 24.06 | 24.13 | 23.80 | 23.98 | 0 | -0.15(-0.61%) |
Jul 05, 2013 | 23.52 | 24.15 | 23.43 | 24.13 | 0 | +0.73(+3.12%) |
Jul 03, 2013 | 23.23 | 23.52 | 23.07 | 23.40 | 0 | +0.24(+1.05%) |
Jul 02, 2013 | 23.05 | 23.40 | 22.93 | 23.15 | 0 | +0.04(+0.16%) |
Jul 01, 2013 | 22.91 | 23.26 | 22.71 | 23.12 | 0 | +0.27(+1.16%) |
Jun 28, 2013 | 22.83 | 23.19 | 22.66 | 22.85 | 107,489 | +0.02(+0.10%) |
Jun 27, 2013 | 22.79 | 22.86 | 22.42 | 22.83 | 0 | +0.25(+1.11%) |
Jun 26, 2013 | 23.01 | 23.04 | 22.46 | 22.58 | 0 | -0.18(-0.78%) |
Jun 25, 2013 | 22.41 | 22.93 | 22.32 | 22.76 | 0 | +0.35(+1.58%) |
Jun 24, 2013 | 22.21 | 22.56 | 22.20 | 22.40 | 0 | -0.10(-0.43%) |
Jun 21, 2013 | 22.08 | 22.53 | 21.95 | 22.50 | 77,071 | +0.52(+2.38%) |
Jun 20, 2013 | 22.12 | 22.25 | 21.83 | 21.97 | 0 | -0.32(-1.46%) |
Jun 19, 2013 | 22.56 | 23.01 | 22.29 | 22.30 | 0 | -0.32(-1.43%) |
Jun 18, 2013 | 22.37 | 22.79 | 22.13 | 22.62 | 0 | +0.29(+1.29%) |
Jun 17, 2013 | 22.34 | 22.42 | 21.95 | 22.34 | 0 | +0.27(+1.24%) |
Jun 14, 2013 | 22.72 | 22.72 | 22.06 | 22.06 | 0 | -0.76(-3.33%) |
Jun 13, 2013 | 22.27 | 22.82 | 22.21 | 22.82 | 31,383 | +0.57(+2.55%) |
Jun 12, 2013 | 22.56 | 22.77 | 22.23 | 22.25 | 25,209 | -0.08(-0.36%) |
Jun 11, 2013 | 22.34 | 22.60 | 22.29 | 22.34 | 11,212 | -0.22(-0.97%) |
Jun 10, 2013 | 22.61 | 22.81 | 22.42 | 22.55 | 0 | -0.08(-0.35%) |
Jun 07, 2013 | 22.48 | 22.69 | 22.17 | 22.63 | 0 | +0.23(+1.00%) |
Jun 06, 2013 | 22.28 | 22.43 | 22.10 | 22.41 | 18,055 | +0.17(+0.75%) |
Jun 05, 2013 | 22.43 | 22.48 | 22.15 | 22.24 | 0 | -0.21(-0.94%) |
Jun 04, 2013 | 22.75 | 22.90 | 22.14 | 22.45 | 0 | -0.25(-1.12%) |
Jun 03, 2013 | 22.36 | 22.96 | 22.27 | 22.71 | 85,245 | +0.38(+1.72%) |
May 31, 2013 | 22.29 | 22.67 | 22.20 | 22.32 | 34,183 | -0.17(-0.74%) |
May 30, 2013 | 22.52 | 22.52 | 22.31 | 22.49 | 4,262 | +0.08(+0.36%) |
May 29, 2013 | 22.31 | 22.71 | 22.31 | 22.41 | 11,949 | -0.20(-0.87%) |
May 28, 2013 | 22.50 | 22.88 | 22.43 | 22.60 | 15,069 | +0.29(+1.30%) |
May 24, 2013 | 22.10 | 22.32 | 21.83 | 22.31 | 0 | +0.15(+0.69%) |
May 23, 2013 | 21.88 | 22.18 | 21.57 | 22.16 | 0 | +0.16(+0.73%) |
May 22, 2013 | 22.58 | 23.02 | 21.95 | 22.00 | 0 | -0.61(-2.70%) |
May 21, 2013 | 22.68 | 22.95 | 22.50 | 22.61 | 0 | -0.28(-1.24%) |
May 20, 2013 | 22.47 | 23.01 | 22.47 | 22.89 | 0 | +0.35(+1.55%) |
May 17, 2013 | 22.39 | 22.67 | 22.37 | 22.55 | 0 | +0.28(+1.24%) |
May 16, 2013 | 22.38 | 22.48 | 22.24 | 22.27 | 4,766 | -0.03(-0.13%) |
May 15, 2013 | 22.14 | 22.33 | 21.81 | 22.30 | 0 | +0.41(+1.89%) |
May 13, 2013 | 21.97 | 21.97 | 21.76 | 21.89 | 0 | -0.12(-0.56%) |
May 10, 2013 | 22.20 | 22.20 | 21.96 | 22.01 | 0 | -0.22(-1.01%) |
May 09, 2013 | 22.44 | 22.48 | 22.05 | 22.23 | 0 | -0.31(-1.38%) |
May 08, 2013 | 22.39 | 22.63 | 22.39 | 22.55 | 0 | +0.04(+0.19%) |
May 07, 2013 | 21.86 | 22.50 | 21.86 | 22.50 | 0 | +0.16(+0.71%) |
May 06, 2013 | 22.16 | 22.49 | 22.15 | 22.34 | 0 | +0.17(+0.75%) |
May 03, 2013 | 21.89 | 22.37 | 21.89 | 22.18 | 0 | +0.51(+2.35%) |
May 02, 2013 | 21.57 | 22.16 | 21.56 | 21.67 | 0 | +0.25(+1.15%) |