Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 20.23 | 21.16 | 20.17 | 20.20 | 521,430 | -0.28(-1.36%) |
Jul 30, 2013 | 20.47 | 20.76 | 20.29 | 20.48 | 196,040 | +0.02(+0.09%) |
Jul 29, 2013 | 20.76 | 20.93 | 20.13 | 20.46 | 229,753 | -0.39(-1.89%) |
Jul 26, 2013 | 21.36 | 21.45 | 20.55 | 20.85 | 214,297 | -0.66(-3.09%) |
Jul 25, 2013 | 21.97 | 22.06 | 21.41 | 21.52 | 264,630 | -0.52(-2.36%) |
Jul 24, 2013 | 22.50 | 22.50 | 22.00 | 22.04 | 135,659 | -0.35(-1.55%) |
Jul 23, 2013 | 22.96 | 22.96 | 22.31 | 22.38 | 83,961 | -0.50(-2.19%) |
Jul 22, 2013 | 22.85 | 23.13 | 22.69 | 22.88 | 148,905 | +0.13(+0.55%) |
Jul 19, 2013 | 22.75 | 22.90 | 22.64 | 22.76 | 131,065 | -0.04(-0.17%) |
Jul 18, 2013 | 22.32 | 22.94 | 22.22 | 22.80 | 179,794 | +0.57(+2.55%) |
Jul 17, 2013 | 22.10 | 22.34 | 22.09 | 22.23 | 237,141 | +0.20(+0.92%) |
Jul 16, 2013 | 22.33 | 22.34 | 22.03 | 22.03 | 173,314 | -0.26(-1.17%) |
Jul 15, 2013 | 23.00 | 23.33 | 22.13 | 22.29 | 298,320 | -0.52(-2.28%) |
Jul 12, 2013 | 22.61 | 22.91 | 22.36 | 22.81 | 106,012 | +0.25(+1.11%) |
Jul 11, 2013 | 22.23 | 22.66 | 22.15 | 22.56 | 268,072 | +0.38(+1.69%) |
Jul 10, 2013 | 22.04 | 22.42 | 21.94 | 22.18 | 321,937 | +0.58(+2.67%) |
Jul 09, 2013 | 21.25 | 21.92 | 21.21 | 21.60 | 273,760 | +0.39(+1.86%) |
Jul 08, 2013 | 22.48 | 22.55 | 20.80 | 21.21 | 493,312 | -1.35(-5.97%) |
Jul 05, 2013 | 22.77 | 22.77 | 22.33 | 22.56 | 50,164 | +0.07(+0.30%) |
Jul 03, 2013 | 22.33 | 22.59 | 22.31 | 22.49 | 52,620 | -0.03(-0.13%) |
Jul 02, 2013 | 22.71 | 22.84 | 22.33 | 22.52 | 115,757 | -0.28(-1.22%) |
Jul 01, 2013 | 22.72 | 22.87 | 22.59 | 22.80 | 144,000 | +0.12(+0.51%) |
Jun 28, 2013 | 22.85 | 23.11 | 22.53 | 22.68 | 373,439 | -0.68(-2.92%) |
Jun 26, 2013 | 23.67 | 23.74 | 23.18 | 23.36 | 83,540 | -0.17(-0.74%) |
Jun 25, 2013 | 23.61 | 23.61 | 23.14 | 23.54 | 87,248 | +0.13(+0.58%) |
Jun 24, 2013 | 23.20 | 23.62 | 22.91 | 23.40 | 142,437 | -0.13(-0.57%) |
Jun 21, 2013 | 24.17 | 24.17 | 23.34 | 23.54 | 192,432 | -0.69(-2.86%) |
Jun 20, 2013 | 24.94 | 24.99 | 24.10 | 24.23 | 80,120 | -1.09(-4.29%) |
Jun 19, 2013 | 25.69 | 25.80 | 25.27 | 25.32 | 89,244 | -0.46(-1.79%) |
Jun 18, 2013 | 25.69 | 25.94 | 25.52 | 25.78 | 119,061 | +0.18(+0.71%) |
Jun 17, 2013 | 25.74 | 25.79 | 25.45 | 25.60 | 75,720 | +0.18(+0.72%) |
Jun 14, 2013 | 25.71 | 25.84 | 25.37 | 25.41 | 46,470 | -0.27(-1.05%) |
Jun 13, 2013 | 25.35 | 25.87 | 25.29 | 25.68 | 79,914 | +0.27(+1.06%) |
Jun 12, 2013 | 25.29 | 25.53 | 25.29 | 25.41 | 88,592 | +0.19(+0.76%) |
Jun 11, 2013 | 25.06 | 25.67 | 24.97 | 25.22 | 53,302 | -0.28(-1.09%) |
Jun 10, 2013 | 25.32 | 25.89 | 25.14 | 25.50 | 49,456 | +0.27(+1.07%) |
Jun 07, 2013 | 24.92 | 25.33 | 24.91 | 25.23 | 78,165 | +0.43(+1.75%) |
Jun 06, 2013 | 24.58 | 25.01 | 24.39 | 24.80 | 120,457 | +0.17(+0.70%) |
Jun 05, 2013 | 24.86 | 25.02 | 24.36 | 24.63 | 133,643 | -0.26(-1.04%) |
Jun 04, 2013 | 24.92 | 25.14 | 24.69 | 24.88 | 155,226 | +0.06(+0.23%) |
Jun 03, 2013 | 24.71 | 24.93 | 24.39 | 24.83 | 116,065 | +0.21(+0.86%) |
May 31, 2013 | 24.67 | 24.89 | 24.61 | 24.62 | 91,851 | -0.22(-0.89%) |
May 30, 2013 | 24.01 | 24.95 | 23.96 | 24.84 | 187,486 | +0.80(+3.32%) |
May 29, 2013 | 24.57 | 24.70 | 23.87 | 24.04 | 210,771 | -0.75(-3.03%) |
May 28, 2013 | 24.94 | 25.21 | 24.66 | 24.79 | 76,259 | +0.21(+0.86%) |
May 24, 2013 | 24.53 | 24.81 | 24.39 | 24.58 | 47,853 | -0.12(-0.47%) |
May 23, 2013 | 24.57 | 24.96 | 24.12 | 24.69 | 96,500 | -0.39(-1.57%) |
May 22, 2013 | 25.74 | 25.98 | 24.89 | 25.09 | 136,430 | -0.69(-2.69%) |
May 21, 2013 | 25.79 | 26.08 | 25.65 | 25.78 | 203,805 | +0.05(+0.19%) |
May 20, 2013 | 25.39 | 25.96 | 25.37 | 25.73 | 93,367 | +0.33(+1.29%) |
May 17, 2013 | 25.05 | 25.45 | 25.05 | 25.40 | 135,815 | +0.24(+0.96%) |
May 16, 2013 | 25.75 | 25.77 | 25.02 | 25.16 | 70,875 | -0.59(-2.28%) |
May 15, 2013 | 25.53 | 25.94 | 25.45 | 25.75 | 120,051 | +0.80(+3.20%) |
May 13, 2013 | 25.82 | 25.83 | 24.85 | 24.95 | 95,782 | -0.98(-3.78%) |
May 10, 2013 | 26.10 | 26.17 | 25.88 | 25.93 | 73,654 | -0.15(-0.59%) |
May 09, 2013 | 25.58 | 26.23 | 25.58 | 26.09 | 120,434 | +0.44(+1.73%) |
May 08, 2013 | 25.28 | 25.80 | 25.14 | 25.65 | 134,780 | +0.38(+1.52%) |
May 07, 2013 | 24.93 | 25.45 | 24.92 | 25.26 | 122,528 | +0.32(+1.27%) |
May 06, 2013 | 25.13 | 25.43 | 24.88 | 24.94 | 90,581 | -0.18(-0.73%) |
May 03, 2013 | 24.30 | 25.29 | 24.13 | 25.13 | 138,582 | +0.99(+4.11%) |
May 02, 2013 | 23.51 | 24.34 | 23.51 | 24.13 | 115,407 | +0.63(+2.66%) |