Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 22.97 | 23.17 | 22.84 | 22.86 | 0 | -0.07(-0.31%) |
Jul 30, 2013 | 23.11 | 23.23 | 22.89 | 22.93 | 0 | -0.04(-0.16%) |
Jul 29, 2013 | 23.03 | 23.23 | 22.86 | 22.97 | 0 | -0.16(-0.70%) |
Jul 26, 2013 | 22.91 | 23.20 | 22.91 | 23.13 | 0 | +0.02(+0.08%) |
Jul 25, 2013 | 22.71 | 23.17 | 22.71 | 23.11 | 0 | +0.34(+1.49%) |
Jul 24, 2013 | 22.90 | 23.10 | 22.72 | 22.77 | 0 | -0.05(-0.23%) |
Jul 23, 2013 | 22.73 | 22.90 | 22.70 | 22.83 | 0 | +0.16(+0.71%) |
Jul 22, 2013 | 22.56 | 22.85 | 22.48 | 22.67 | 0 | -0.13(-0.55%) |
Jul 19, 2013 | 22.83 | 23.07 | 22.65 | 22.79 | 0 | -0.19(-0.82%) |
Jul 18, 2013 | 22.77 | 23.16 | 22.77 | 22.98 | 0 | +0.21(+0.90%) |
Jul 17, 2013 | 22.91 | 23.05 | 22.77 | 22.77 | 201,994 | -0.03(-0.12%) |
Jul 16, 2013 | 22.62 | 22.96 | 22.62 | 22.80 | 0 | +0.20(+0.87%) |
Jul 15, 2013 | 22.44 | 22.68 | 22.41 | 22.60 | 0 | +0.13(+0.56%) |
Jul 12, 2013 | 22.34 | 22.78 | 22.29 | 22.48 | 0 | -0.04(-0.16%) |
Jul 11, 2013 | 22.33 | 22.59 | 22.22 | 22.51 | 0 | +0.31(+1.41%) |
Jul 10, 2013 | 22.02 | 22.32 | 21.92 | 22.20 | 0 | +0.10(+0.44%) |
Jul 09, 2013 | 21.87 | 22.13 | 21.85 | 22.10 | 0 | +0.25(+1.14%) |
Jul 08, 2013 | 21.69 | 21.87 | 21.66 | 21.85 | 530,405 | +0.20(+0.91%) |
Jul 05, 2013 | 21.56 | 21.66 | 21.37 | 21.66 | 0 | +0.42(+1.98%) |
Jul 03, 2013 | 21.13 | 21.44 | 21.13 | 21.24 | 0 | +0.04(+0.21%) |
Jul 02, 2013 | 20.96 | 21.19 | 20.87 | 21.19 | 0 | +0.26(+1.26%) |
Jul 01, 2013 | 20.64 | 21.07 | 20.58 | 20.93 | 0 | +0.37(+1.80%) |
Jun 28, 2013 | 20.25 | 20.79 | 20.06 | 20.56 | 2,240,982 | -0.15(-0.73%) |
Jun 27, 2013 | 21.23 | 21.36 | 20.61 | 20.71 | 0 | +1.01(+5.12%) |
Jun 26, 2013 | 19.51 | 19.83 | 19.33 | 19.70 | 662,110 | +0.40(+2.08%) |
Jun 25, 2013 | 19.20 | 19.34 | 18.83 | 19.30 | 0 | +0.35(+1.84%) |
Jun 24, 2013 | 18.98 | 19.49 | 18.77 | 18.95 | 0 | -0.31(-1.62%) |
Jun 21, 2013 | 19.39 | 19.56 | 18.76 | 19.26 | 1,221,252 | -0.09(-0.46%) |
Jun 20, 2013 | 19.78 | 19.89 | 19.31 | 19.35 | 0 | -0.80(-3.95%) |
Jun 19, 2013 | 20.59 | 20.59 | 20.12 | 20.15 | 0 | -0.41(-2.00%) |
Jun 18, 2013 | 20.69 | 20.77 | 20.46 | 20.56 | 0 | -0.04(-0.22%) |
Jun 17, 2013 | 20.75 | 20.85 | 20.39 | 20.60 | 0 | +0.07(+0.35%) |
Jun 14, 2013 | 20.16 | 20.55 | 20.03 | 20.53 | 0 | -0.29(-1.42%) |
Jun 13, 2013 | 20.27 | 20.88 | 20.23 | 20.83 | 145,033 | +0.62(+3.05%) |
Jun 12, 2013 | 20.76 | 20.76 | 20.20 | 20.21 | 131,826 | -0.34(-1.65%) |
Jun 11, 2013 | 20.56 | 20.76 | 20.38 | 20.55 | 188,178 | -0.25(-1.20%) |
Jun 10, 2013 | 20.97 | 20.97 | 20.72 | 20.80 | 0 | -0.04(-0.21%) |
Jun 07, 2013 | 20.76 | 20.92 | 20.56 | 20.84 | 0 | +0.25(+1.21%) |
Jun 06, 2013 | 20.42 | 20.70 | 20.37 | 20.59 | 323,621 | +0.08(+0.39%) |
Jun 05, 2013 | 20.95 | 21.00 | 20.50 | 20.51 | 0 | -0.44(-2.09%) |
Jun 04, 2013 | 21.19 | 21.32 | 20.76 | 20.95 | 0 | -0.26(-1.22%) |
Jun 03, 2013 | 21.02 | 21.31 | 20.73 | 21.21 | 362,365 | +0.21(+0.98%) |
May 31, 2013 | 20.99 | 21.26 | 20.84 | 21.00 | 317,730 | -0.12(-0.55%) |
May 30, 2013 | 21.17 | 21.34 | 21.01 | 21.12 | 126,779 | -0.03(-0.13%) |
May 29, 2013 | 21.21 | 21.32 | 20.91 | 21.15 | 82,265 | -0.15(-0.71%) |
May 28, 2013 | 21.47 | 21.62 | 20.81 | 21.30 | 273,012 | +0.21(+1.02%) |
May 24, 2013 | 20.95 | 21.10 | 20.59 | 21.09 | 0 | +0.04(+0.21%) |
May 23, 2013 | 20.90 | 21.15 | 20.84 | 21.04 | 0 | -0.02(-0.09%) |
May 22, 2013 | 21.53 | 21.73 | 20.97 | 21.06 | 0 | -0.49(-2.28%) |
May 21, 2013 | 21.70 | 21.80 | 21.45 | 21.55 | 0 | -0.10(-0.45%) |
May 20, 2013 | 21.46 | 21.76 | 21.46 | 21.65 | 0 | +0.05(+0.25%) |
May 17, 2013 | 21.45 | 21.60 | 21.35 | 21.59 | 0 | +0.24(+1.13%) |
May 16, 2013 | 21.04 | 21.52 | 21.04 | 21.35 | 306,211 | +0.29(+1.36%) |
May 15, 2013 | 20.78 | 21.14 | 20.75 | 21.07 | 0 | +0.55(+2.70%) |
May 13, 2013 | 20.86 | 20.86 | 20.43 | 20.51 | 0 | -0.32(-1.54%) |
May 10, 2013 | 20.56 | 20.95 | 20.55 | 20.84 | 0 | +0.33(+1.61%) |
May 09, 2013 | 20.58 | 20.66 | 20.37 | 20.50 | 0 | -0.12(-0.61%) |
May 08, 2013 | 20.50 | 20.68 | 20.42 | 20.63 | 0 | +0.12(+0.57%) |
May 07, 2013 | 20.60 | 20.67 | 20.35 | 20.51 | 0 | +0.01(+0.04%) |
May 06, 2013 | 20.41 | 20.56 | 20.25 | 20.50 | 0 | +0.15(+0.75%) |
May 03, 2013 | 19.85 | 20.47 | 19.56 | 20.35 | 0 | +0.80(+4.07%) |
May 02, 2013 | 19.45 | 19.62 | 19.06 | 19.56 | 0 | +0.23(+1.20%) |