Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 23.23 | 23.54 | 22.81 | 22.81 | 164,128 | -0.46(-1.97%) |
Jul 30, 2013 | 23.49 | 23.49 | 23.04 | 23.26 | 163,716 | -0.11(-0.45%) |
Jul 29, 2013 | 23.69 | 23.75 | 23.23 | 23.37 | 86,515 | -0.32(-1.37%) |
Jul 26, 2013 | 23.52 | 23.73 | 23.40 | 23.69 | 87,420 | +0.04(+0.18%) |
Jul 25, 2013 | 23.26 | 23.82 | 23.23 | 23.65 | 120,747 | +0.30(+1.27%) |
Jul 24, 2013 | 23.96 | 24.04 | 23.23 | 23.36 | 142,385 | -0.57(-2.38%) |
Jul 23, 2013 | 23.90 | 23.94 | 23.73 | 23.93 | 69,636 | +0.03(+0.12%) |
Jul 22, 2013 | 23.83 | 23.97 | 23.57 | 23.90 | 88,979 | +0.13(+0.56%) |
Jul 19, 2013 | 23.82 | 23.89 | 23.67 | 23.76 | 104,297 | -0.06(-0.27%) |
Jul 18, 2013 | 23.74 | 23.95 | 23.70 | 23.83 | 93,291 | +0.10(+0.42%) |
Jul 17, 2013 | 23.93 | 23.99 | 23.68 | 23.73 | 221,382 | -0.13(-0.53%) |
Jul 16, 2013 | 23.93 | 23.95 | 23.69 | 23.86 | 243,379 | +0.02(+0.09%) |
Jul 15, 2013 | 23.75 | 24.10 | 23.67 | 23.83 | 422,423 | +0.17(+0.71%) |
Jul 12, 2013 | 23.57 | 23.83 | 23.43 | 23.67 | 130,585 | +0.01(+0.06%) |
Jul 11, 2013 | 23.28 | 23.75 | 23.19 | 23.65 | 281,282 | +0.64(+2.78%) |
Jul 10, 2013 | 22.95 | 23.07 | 22.62 | 23.01 | 166,763 | +0.04(+0.18%) |
Jul 09, 2013 | 22.88 | 22.98 | 22.77 | 22.97 | 190,578 | +0.14(+0.62%) |
Jul 08, 2013 | 22.70 | 23.00 | 22.70 | 22.83 | 225,868 | +0.12(+0.53%) |
Jul 05, 2013 | 22.81 | 22.81 | 22.03 | 22.71 | 279,808 | +0.20(+0.88%) |
Jul 03, 2013 | 22.38 | 22.53 | 22.17 | 22.51 | 587,681 | -0.03(-0.13%) |
Jul 02, 2013 | 22.18 | 22.55 | 22.04 | 22.54 | 223,821 | +0.39(+1.75%) |
Jul 01, 2013 | 21.91 | 22.19 | 21.78 | 22.15 | 273,207 | +0.43(+1.98%) |
Jun 28, 2013 | 21.89 | 21.90 | 21.64 | 21.72 | 322,709 | +0.57(+2.70%) |
Jun 26, 2013 | 21.22 | 21.26 | 20.97 | 21.15 | 345,854 | +0.11(+0.50%) |
Jun 25, 2013 | 20.72 | 21.05 | 20.43 | 21.05 | 252,191 | +0.44(+2.12%) |
Jun 24, 2013 | 20.60 | 20.96 | 20.17 | 20.61 | 181,041 | -0.24(-1.15%) |
Jun 21, 2013 | 21.14 | 21.34 | 20.74 | 20.85 | 423,898 | -0.18(-0.87%) |
Jun 20, 2013 | 21.65 | 21.69 | 20.92 | 21.03 | 168,555 | -0.86(-3.92%) |
Jun 19, 2013 | 22.69 | 22.74 | 21.87 | 21.89 | 77,972 | -0.77(-3.39%) |
Jun 18, 2013 | 22.33 | 22.78 | 22.15 | 22.66 | 186,553 | +0.43(+1.93%) |
Jun 17, 2013 | 22.39 | 22.43 | 22.14 | 22.23 | 205,493 | +0.01(+0.06%) |
Jun 14, 2013 | 22.48 | 22.62 | 22.14 | 22.22 | 175,840 | -0.29(-1.28%) |
Jun 13, 2013 | 22.04 | 22.64 | 22.04 | 22.50 | 193,588 | +0.42(+1.88%) |
Jun 12, 2013 | 22.64 | 22.83 | 22.08 | 22.09 | 261,879 | -0.51(-2.24%) |
Jun 11, 2013 | 22.83 | 22.99 | 22.57 | 22.60 | 258,198 | -0.37(-1.59%) |
Jun 10, 2013 | 22.90 | 23.04 | 22.67 | 22.96 | 113,050 | +0.06(+0.25%) |
Jun 07, 2013 | 23.27 | 23.27 | 22.60 | 22.90 | 337,282 | -0.20(-0.88%) |
Jun 06, 2013 | 22.37 | 23.14 | 22.34 | 23.11 | 247,532 | +0.68(+3.04%) |
Jun 05, 2013 | 22.44 | 22.76 | 22.33 | 22.43 | 240,639 | +0.04(+0.16%) |
Jun 04, 2013 | 23.02 | 23.07 | 22.37 | 22.39 | 509,626 | -0.52(-2.27%) |
Jun 03, 2013 | 22.79 | 22.98 | 22.44 | 22.91 | 547,125 | +0.25(+1.09%) |
May 31, 2013 | 22.90 | 23.12 | 22.50 | 22.67 | 300,597 | -0.42(-1.80%) |
May 30, 2013 | 23.52 | 23.54 | 23.04 | 23.08 | 152,406 | -0.30(-1.29%) |
May 29, 2013 | 23.88 | 24.09 | 23.14 | 23.38 | 373,517 | -0.70(-2.89%) |
May 28, 2013 | 24.65 | 24.74 | 23.81 | 24.08 | 166,046 | -0.39(-1.58%) |
May 24, 2013 | 24.37 | 24.47 | 24.05 | 24.47 | 185,759 | +0.07(+0.29%) |
May 23, 2013 | 23.94 | 24.40 | 23.70 | 24.40 | 382,447 | +0.33(+1.37%) |
May 22, 2013 | 24.89 | 24.89 | 23.96 | 24.07 | 267,110 | -0.85(-3.42%) |
May 21, 2013 | 24.69 | 24.93 | 24.63 | 24.92 | 225,269 | +0.27(+1.11%) |
May 20, 2013 | 24.73 | 24.93 | 24.53 | 24.64 | 263,966 | -0.06(-0.26%) |
May 17, 2013 | 24.72 | 24.88 | 24.60 | 24.71 | 284,871 | +0.08(+0.34%) |
May 16, 2013 | 24.76 | 24.76 | 24.51 | 24.62 | 278,089 | -0.12(-0.48%) |
May 15, 2013 | 24.74 | 24.84 | 24.55 | 24.74 | 450,651 | +0.11(+0.43%) |
May 13, 2013 | 24.66 | 24.83 | 24.59 | 24.64 | 152,214 | +0.00(+0.00%) |
May 10, 2013 | 24.88 | 24.88 | 24.58 | 24.64 | 743,436 | -0.13(-0.54%) |
May 09, 2013 | 25.11 | 25.14 | 24.74 | 24.77 | 285,648 | -0.28(-1.12%) |
May 08, 2013 | 25.00 | 25.23 | 24.88 | 25.05 | 289,242 | +0.07(+0.28%) |
May 07, 2013 | 24.68 | 25.15 | 24.67 | 24.98 | 277,294 | +0.21(+0.85%) |
May 06, 2013 | 24.97 | 24.97 | 24.74 | 24.77 | 182,707 | -0.20(-0.82%) |
May 03, 2013 | 25.14 | 25.17 | 24.85 | 24.97 | 177,878 | +0.12(+0.48%) |
May 02, 2013 | 24.13 | 25.53 | 24.13 | 24.85 | 434,356 | +0.80(+3.31%) |