Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 24.23 | 24.39 | 23.59 | 23.67 | 493,802 | -0.48(-1.99%) |
Jul 30, 2013 | 24.65 | 24.65 | 24.07 | 24.15 | 212,340 | -0.36(-1.47%) |
Jul 29, 2013 | 24.30 | 24.72 | 24.25 | 24.51 | 336,102 | +0.28(+1.16%) |
Jul 26, 2013 | 24.29 | 24.34 | 23.95 | 24.23 | 364,580 | -0.03(-0.12%) |
Jul 25, 2013 | 24.33 | 24.53 | 24.06 | 24.26 | 106,392 | -0.01(-0.04%) |
Jul 24, 2013 | 24.25 | 24.46 | 23.98 | 24.27 | 325,658 | +0.03(+0.12%) |
Jul 23, 2013 | 23.65 | 24.41 | 23.65 | 24.24 | 1,072,359 | +0.59(+2.49%) |
Jul 22, 2013 | 24.25 | 24.26 | 23.56 | 23.65 | 673,719 | -0.52(-2.15%) |
Jul 19, 2013 | 24.12 | 24.46 | 24.11 | 24.17 | 375,791 | +0.05(+0.21%) |
Jul 18, 2013 | 24.81 | 24.91 | 24.03 | 24.12 | 960,326 | -0.72(-2.90%) |
Jul 17, 2013 | 24.77 | 24.97 | 24.63 | 24.84 | 280,446 | +0.07(+0.28%) |
Jul 16, 2013 | 25.02 | 25.18 | 24.73 | 24.77 | 252,684 | -0.35(-1.39%) |
Jul 15, 2013 | 25.41 | 25.50 | 25.05 | 25.12 | 156,437 | -0.15(-0.59%) |
Jul 12, 2013 | 25.50 | 25.50 | 25.03 | 25.27 | 234,962 | +0.03(+0.12%) |
Jul 11, 2013 | 24.96 | 25.47 | 24.80 | 25.24 | 372,881 | +0.61(+2.48%) |
Jul 10, 2013 | 24.50 | 24.86 | 24.31 | 24.63 | 278,203 | +0.19(+0.78%) |
Jul 09, 2013 | 24.97 | 24.97 | 24.31 | 24.44 | 219,891 | -0.33(-1.33%) |
Jul 08, 2013 | 24.68 | 24.82 | 24.13 | 24.77 | 286,382 | +0.18(+0.73%) |
Jul 05, 2013 | 24.58 | 24.70 | 24.20 | 24.59 | 163,663 | +0.01(+0.04%) |
Jul 04, 2013 | 24.37 | 24.66 | 24.28 | 24.58 | 70,649 | +0.28(+1.15%) |
Jul 03, 2013 | 24.95 | 25.09 | 24.24 | 24.30 | 287,764 | -0.65(-2.61%) |
Jul 02, 2013 | 24.84 | 25.10 | 24.32 | 24.95 | 326,312 | +0.30(+1.22%) |
Jun 28, 2013 | 24.65 | 24.65 | 24.65 | 0 | +0.51(+2.11%) | |
Jun 26, 2013 | 24.72 | 24.97 | 24.07 | 24.14 | 200,843 | -0.59(-2.39%) |
Jun 25, 2013 | 24.17 | 25.13 | 23.82 | 24.73 | 384,245 | +0.62(+2.57%) |
Jun 24, 2013 | 24.64 | 24.65 | 23.76 | 24.11 | 483,841 | -0.56(-2.27%) |
Jun 21, 2013 | 24.71 | 24.99 | 24.62 | 24.67 | 388,075 | +0.08(+0.33%) |
Jun 20, 2013 | 25.25 | 25.25 | 24.29 | 24.59 | 570,308 | -0.98(-3.83%) |
Jun 19, 2013 | 25.68 | 25.85 | 25.42 | 25.57 | 191,044 | -0.07(-0.27%) |
Jun 18, 2013 | 25.65 | 25.90 | 25.55 | 25.64 | 210,164 | +0.04(+0.16%) |
Jun 17, 2013 | 25.73 | 25.94 | 25.47 | 25.60 | 299,503 | -0.05(-0.19%) |
Jun 14, 2013 | 25.34 | 25.92 | 25.32 | 25.65 | 519,706 | +0.42(+1.66%) |
Jun 13, 2013 | 24.70 | 25.31 | 24.70 | 25.23 | 283,467 | +0.49(+1.98%) |
Jun 12, 2013 | 24.99 | 25.00 | 24.55 | 24.74 | 354,991 | -0.16(-0.64%) |
Jun 11, 2013 | 25.20 | 25.21 | 24.85 | 24.90 | 181,325 | -0.39(-1.54%) |
Jun 10, 2013 | 24.95 | 25.31 | 24.95 | 25.29 | 130,641 | +0.31(+1.24%) |
Jun 07, 2013 | 25.09 | 25.30 | 24.86 | 24.98 | 190,940 | +0.04(+0.16%) |
Jun 06, 2013 | 24.85 | 25.17 | 24.76 | 24.94 | 182,570 | +0.04(+0.16%) |
Jun 05, 2013 | 24.96 | 25.15 | 24.80 | 24.90 | 157,735 | -0.13(-0.52%) |
Jun 04, 2013 | 24.91 | 25.31 | 24.88 | 25.03 | 265,967 | +0.03(+0.12%) |
Jun 03, 2013 | 25.25 | 25.41 | 24.77 | 25.00 | 278,945 | -0.16(-0.64%) |
May 31, 2013 | 25.00 | 25.44 | 24.77 | 25.16 | 506,269 | +0.07(+0.28%) |
May 30, 2013 | 25.71 | 25.75 | 24.82 | 25.09 | 678,214 | -0.60(-2.34%) |
May 29, 2013 | 26.34 | 26.40 | 25.47 | 25.69 | 359,449 | -0.70(-2.65%) |
May 28, 2013 | 26.80 | 26.80 | 26.22 | 26.39 | 159,665 | -0.37(-1.38%) |
May 27, 2013 | 26.75 | 26.80 | 26.41 | 26.76 | 41,663 | +0.09(+0.34%) |
May 24, 2013 | 26.60 | 26.88 | 26.51 | 26.67 | 91,673 | +0.07(+0.26%) |
May 23, 2013 | 26.75 | 26.80 | 26.15 | 26.60 | 172,296 | -0.13(-0.49%) |
May 22, 2013 | 26.98 | 27.04 | 26.73 | 26.73 | 266,319 | -0.02(-0.07%) |
May 21, 2013 | 26.72 | 27.11 | 26.62 | 26.75 | 224,476 | +0.15(+0.56%) |
May 17, 2013 | 26.60 | 26.60 | 26.60 | 0 | +0.06(+0.23%) | |
May 16, 2013 | 26.49 | 26.90 | 26.47 | 26.54 | 222,966 | +0.11(+0.42%) |
May 15, 2013 | 26.74 | 26.75 | 26.36 | 26.43 | 256,409 | -0.16(-0.60%) |
May 13, 2013 | 26.87 | 26.89 | 26.58 | 26.59 | 242,617 | -0.20(-0.75%) |
May 10, 2013 | 26.73 | 27.00 | 26.68 | 26.79 | 310,057 | +0.06(+0.22%) |
May 09, 2013 | 26.89 | 26.93 | 26.60 | 26.73 | 157,295 | -0.15(-0.56%) |
May 08, 2013 | 26.70 | 27.37 | 26.70 | 26.88 | 852,626 | +0.94(+3.62%) |
May 07, 2013 | 26.12 | 26.23 | 25.87 | 25.94 | 188,015 | -0.10(-0.38%) |
May 06, 2013 | 26.63 | 26.63 | 26.03 | 26.04 | 364,768 | -0.50(-1.88%) |
May 03, 2013 | 26.35 | 26.69 | 26.15 | 26.54 | 231,159 | +0.49(+1.88%) |
May 02, 2013 | 25.91 | 26.26 | 25.91 | 26.05 | 236,599 | +0.14(+0.54%) |