Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 22.66 | 23.80 | 22.60 | 23.70 | 0 | +1.08(+4.78%) |
Jul 30, 2013 | 23.67 | 24.29 | 22.28 | 22.62 | 0 | -0.76(-3.25%) |
Jul 29, 2013 | 23.91 | 24.04 | 23.28 | 23.38 | 0 | -0.45(-1.87%) |
Jul 26, 2013 | 24.09 | 24.28 | 23.50 | 23.82 | 0 | -0.41(-1.68%) |
Jul 25, 2013 | 24.01 | 24.33 | 23.96 | 24.23 | 0 | +0.23(+0.95%) |
Jul 24, 2013 | 24.18 | 24.20 | 23.77 | 24.00 | 0 | +0.04(+0.16%) |
Jul 23, 2013 | 24.14 | 24.11 | 23.92 | 23.96 | 0 | -0.14(-0.59%) |
Jul 22, 2013 | 23.99 | 24.25 | 23.96 | 24.11 | 0 | +0.10(+0.43%) |
Jul 19, 2013 | 23.36 | 24.06 | 23.36 | 24.00 | 0 | +0.60(+2.55%) |
Jul 18, 2013 | 23.16 | 23.71 | 22.95 | 23.41 | 0 | +0.15(+0.65%) |
Jul 17, 2013 | 22.97 | 23.48 | 22.97 | 23.25 | 13,363 | +0.41(+1.79%) |
Jul 16, 2013 | 22.60 | 22.95 | 22.48 | 22.85 | 0 | +0.28(+1.26%) |
Jul 15, 2013 | 21.88 | 22.86 | 21.88 | 22.56 | 0 | +0.66(+3.03%) |
Jul 12, 2013 | 21.83 | 22.18 | 21.59 | 21.90 | 0 | -0.02(-0.09%) |
Jul 11, 2013 | 21.87 | 22.04 | 21.55 | 21.92 | 0 | +0.09(+0.43%) |
Jul 10, 2013 | 21.80 | 21.99 | 21.61 | 21.82 | 0 | +0.02(+0.09%) |
Jul 09, 2013 | 21.78 | 22.02 | 21.69 | 21.80 | 0 | -0.07(-0.30%) |
Jul 08, 2013 | 21.87 | 21.99 | 21.79 | 21.87 | 0 | +0.17(+0.79%) |
Jul 05, 2013 | 22.35 | 22.35 | 21.51 | 21.70 | 0 | -0.02(-0.09%) |
Jul 03, 2013 | 21.55 | 22.05 | 21.55 | 21.72 | 0 | +0.09(+0.44%) |
Jul 02, 2013 | 21.69 | 21.81 | 21.54 | 21.62 | 0 | -0.02(-0.09%) |
Jul 01, 2013 | 22.48 | 22.92 | 21.56 | 21.64 | 0 | -0.84(-3.75%) |
Jun 28, 2013 | 21.98 | 22.91 | 21.88 | 22.48 | 69,090 | +0.25(+1.11%) |
Jun 27, 2013 | 21.68 | 22.37 | 21.33 | 22.24 | 0 | +0.68(+3.17%) |
Jun 26, 2013 | 20.97 | 21.79 | 20.89 | 21.55 | 0 | +0.81(+3.89%) |
Jun 25, 2013 | 21.24 | 21.24 | 20.57 | 20.75 | 0 | +0.22(+1.06%) |
Jun 24, 2013 | 20.68 | 20.70 | 20.30 | 20.53 | 0 | -0.51(-2.44%) |
Jun 21, 2013 | 21.30 | 21.59 | 20.30 | 21.04 | 70,652 | -0.14(-0.67%) |
Jun 20, 2013 | 21.67 | 21.67 | 21.04 | 21.18 | 0 | -0.77(-3.50%) |
Jun 19, 2013 | 22.94 | 23.17 | 21.93 | 21.95 | 0 | -0.94(-4.10%) |
Jun 18, 2013 | 22.49 | 23.13 | 22.49 | 22.89 | 0 | +0.46(+2.07%) |
Jun 17, 2013 | 22.29 | 22.46 | 21.83 | 22.43 | 0 | +0.37(+1.68%) |
Jun 14, 2013 | 23.09 | 23.09 | 21.96 | 22.06 | 0 | -1.03(-4.48%) |
Jun 13, 2013 | 22.52 | 23.23 | 22.52 | 23.09 | 4,478 | +0.65(+2.92%) |
Jun 12, 2013 | 22.22 | 22.78 | 22.09 | 22.44 | 24,772 | -0.05(-0.21%) |
Jun 11, 2013 | 22.91 | 23.11 | 22.45 | 22.48 | 9,124 | -0.86(-3.70%) |
Jun 10, 2013 | 23.29 | 23.35 | 23.11 | 23.35 | 0 | -0.08(-0.32%) |
Jun 07, 2013 | 23.33 | 23.85 | 23.14 | 23.42 | 0 | +0.23(+0.98%) |
Jun 06, 2013 | 24.05 | 24.05 | 22.85 | 23.20 | 28,987 | -0.77(-3.21%) |
Jun 05, 2013 | 24.18 | 24.48 | 23.95 | 23.96 | 0 | -0.33(-1.37%) |
Jun 04, 2013 | 24.36 | 24.48 | 23.69 | 24.30 | 0 | -0.15(-0.62%) |
Jun 03, 2013 | 23.68 | 24.48 | 23.41 | 24.45 | 48,975 | +0.80(+3.37%) |
May 31, 2013 | 23.60 | 23.89 | 23.40 | 23.65 | 23,335 | -0.19(-0.80%) |
May 30, 2013 | 23.98 | 23.98 | 23.61 | 23.84 | 4,585 | +0.12(+0.52%) |
May 29, 2013 | 23.34 | 23.98 | 23.34 | 23.72 | 11,001 | +0.28(+1.21%) |
May 28, 2013 | 24.00 | 24.69 | 23.04 | 23.43 | 27,607 | -0.07(-0.28%) |
May 24, 2013 | 22.56 | 23.50 | 22.42 | 23.50 | 0 | +0.81(+3.55%) |
May 23, 2013 | 22.61 | 22.90 | 22.44 | 22.69 | 0 | -0.23(-0.99%) |
May 22, 2013 | 23.59 | 24.24 | 22.85 | 22.92 | 0 | -0.56(-2.38%) |
May 21, 2013 | 23.50 | 24.17 | 23.42 | 23.48 | 0 | -0.13(-0.56%) |
May 20, 2013 | 23.12 | 24.36 | 23.12 | 23.61 | 0 | +0.38(+1.63%) |
May 17, 2013 | 22.50 | 23.31 | 22.50 | 23.23 | 0 | +0.84(+3.77%) |
May 16, 2013 | 22.85 | 23.01 | 22.32 | 22.39 | 15,839 | -0.68(-2.96%) |
May 15, 2013 | 22.85 | 23.28 | 22.55 | 23.07 | 0 | +1.07(+4.87%) |
May 13, 2013 | 21.36 | 22.14 | 21.36 | 22.00 | 0 | +0.53(+2.47%) |
May 10, 2013 | 21.38 | 21.48 | 21.12 | 21.47 | 0 | +0.19(+0.89%) |
May 09, 2013 | 21.10 | 21.40 | 21.09 | 21.28 | 0 | +0.16(+0.76%) |
May 08, 2013 | 20.87 | 21.35 | 20.82 | 21.12 | 0 | +0.19(+0.91%) |
May 07, 2013 | 20.53 | 21.00 | 20.21 | 20.93 | 0 | +0.46(+2.26%) |
May 06, 2013 | 20.21 | 20.51 | 20.21 | 20.47 | 0 | +0.21(+1.03%) |
May 03, 2013 | 20.23 | 20.46 | 20.01 | 20.26 | 0 | +0.38(+1.90%) |
May 02, 2013 | 19.73 | 20.07 | 19.65 | 19.88 | 0 | +0.30(+1.54%) |