Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 24.05 | 24.16 | 23.38 | 23.58 | 69,274 | -0.41(-1.71%) |
Jul 30, 2013 | 24.53 | 24.78 | 23.90 | 23.99 | 58,746 | -0.46(-1.88%) |
Jul 29, 2013 | 24.32 | 24.49 | 24.08 | 24.45 | 26,630 | +0.04(+0.16%) |
Jul 26, 2013 | 24.00 | 24.46 | 23.90 | 24.41 | 44,358 | +0.29(+1.20%) |
Jul 25, 2013 | 23.59 | 24.26 | 23.34 | 24.12 | 48,247 | +0.45(+1.90%) |
Jul 24, 2013 | 23.46 | 23.83 | 23.32 | 23.67 | 32,620 | +0.18(+0.77%) |
Jul 23, 2013 | 23.25 | 23.72 | 23.25 | 23.49 | 38,891 | +0.19(+0.82%) |
Jul 22, 2013 | 22.59 | 23.34 | 22.59 | 23.30 | 57,653 | +0.56(+2.46%) |
Jul 19, 2013 | 22.66 | 22.87 | 22.20 | 22.74 | 125,672 | -0.20(-0.87%) |
Jul 18, 2013 | 23.35 | 23.48 | 22.83 | 22.94 | 52,034 | -0.63(-2.67%) |
Jul 17, 2013 | 24.53 | 24.53 | 23.27 | 23.57 | 131,273 | -0.95(-3.87%) |
Jul 16, 2013 | 24.62 | 24.80 | 24.19 | 24.52 | 50,397 | -0.10(-0.41%) |
Jul 15, 2013 | 24.03 | 24.64 | 24.03 | 24.62 | 33,547 | +0.53(+2.20%) |
Jul 12, 2013 | 24.57 | 24.57 | 23.89 | 24.09 | 46,478 | -0.40(-1.63%) |
Jul 11, 2013 | 24.18 | 24.50 | 23.99 | 24.49 | 136,230 | +0.30(+1.24%) |
Jul 10, 2013 | 23.54 | 24.69 | 23.31 | 24.19 | 189,910 | +0.72(+3.07%) |
Jul 09, 2013 | 23.86 | 23.67 | 23.24 | 23.47 | 133,354 | -0.20(-0.84%) |
Jul 08, 2013 | 23.44 | 23.84 | 23.00 | 23.67 | 106,564 | +0.25(+1.07%) |
Jul 05, 2013 | 23.24 | 23.60 | 22.92 | 23.42 | 65,371 | +0.43(+1.87%) |
Jul 03, 2013 | 22.48 | 23.01 | 22.13 | 22.99 | 52,791 | +0.39(+1.73%) |
Jul 02, 2013 | 23.04 | 23.16 | 22.27 | 22.60 | 60,579 | -0.47(-2.04%) |
Jul 01, 2013 | 23.37 | 23.66 | 22.77 | 23.07 | 101,868 | -0.29(-1.24%) |
Jun 28, 2013 | 22.70 | 23.77 | 22.49 | 23.36 | 647,137 | +1.16(+5.23%) |
Jun 26, 2013 | 22.04 | 22.24 | 21.78 | 22.20 | 57,758 | +0.16(+0.73%) |
Jun 25, 2013 | 21.95 | 22.08 | 21.38 | 22.04 | 85,806 | +0.17(+0.78%) |
Jun 24, 2013 | 21.70 | 22.26 | 21.57 | 21.87 | 111,745 | -0.07(-0.32%) |
Jun 21, 2013 | 21.67 | 21.94 | 21.48 | 21.94 | 209,492 | +0.27(+1.25%) |
Jun 20, 2013 | 21.45 | 21.80 | 21.16 | 21.67 | 101,279 | +0.04(+0.18%) |
Jun 19, 2013 | 21.04 | 21.75 | 20.97 | 21.63 | 68,987 | +0.51(+2.41%) |
Jun 18, 2013 | 20.85 | 21.22 | 20.46 | 21.12 | 91,644 | +0.30(+1.44%) |
Jun 17, 2013 | 20.40 | 21.00 | 20.26 | 20.82 | 91,744 | +0.68(+3.38%) |
Jun 14, 2013 | 20.86 | 20.86 | 19.78 | 20.14 | 40,192 | -0.72(-3.45%) |
Jun 13, 2013 | 20.25 | 20.86 | 19.11 | 20.86 | 40,948 | +0.52(+2.56%) |
Jun 12, 2013 | 20.79 | 20.81 | 19.99 | 20.34 | 46,178 | -0.44(-2.12%) |
Jun 11, 2013 | 21.72 | 21.76 | 20.52 | 20.78 | 70,645 | -0.94(-4.33%) |
Jun 10, 2013 | 20.30 | 21.80 | 20.16 | 21.72 | 185,195 | +1.44(+7.10%) |
Jun 07, 2013 | 20.15 | 20.33 | 19.95 | 20.28 | 43,952 | +0.12(+0.60%) |
Jun 06, 2013 | 20.18 | 20.18 | 19.88 | 20.16 | 33,399 | +0.01(+0.05%) |
Jun 05, 2013 | 20.00 | 20.16 | 19.94 | 20.15 | 21,136 | -0.06(-0.30%) |
Jun 04, 2013 | 20.23 | 20.33 | 20.07 | 20.21 | 78,621 | -0.04(-0.20%) |
Jun 03, 2013 | 20.28 | 20.28 | 19.74 | 20.25 | 67,225 | +0.05(+0.25%) |
May 31, 2013 | 19.89 | 20.32 | 19.68 | 20.20 | 78,431 | +0.21(+1.05%) |
May 30, 2013 | 20.15 | 20.33 | 19.68 | 19.99 | 84,690 | -0.25(-1.24%) |
May 29, 2013 | 20.05 | 20.45 | 19.84 | 20.24 | 88,133 | +0.37(+1.86%) |
May 28, 2013 | 20.46 | 20.46 | 19.86 | 19.87 | 57,868 | -0.39(-1.92%) |
May 24, 2013 | 19.70 | 20.35 | 19.48 | 20.26 | 55,543 | +0.52(+2.63%) |
May 23, 2013 | 20.23 | 20.33 | 19.51 | 19.74 | 52,428 | -0.66(-3.24%) |
May 22, 2013 | 20.30 | 20.60 | 19.84 | 20.40 | 58,359 | +0.03(+0.15%) |
May 21, 2013 | 19.51 | 20.45 | 19.16 | 20.37 | 217,072 | +0.83(+4.25%) |
May 20, 2013 | 18.56 | 19.83 | 18.34 | 19.54 | 148,476 | +1.07(+5.79%) |
May 17, 2013 | 18.02 | 18.50 | 17.88 | 18.47 | 410,745 | +0.45(+2.50%) |
May 16, 2013 | 18.00 | 18.25 | 17.80 | 18.02 | 87,204 | +0.08(+0.45%) |
May 15, 2013 | 18.15 | 18.25 | 17.13 | 17.94 | 200,918 | -1.20(-6.27%) |
May 13, 2013 | 19.28 | 19.36 | 19.03 | 19.14 | 46,490 | -0.05(-0.26%) |
May 10, 2013 | 19.26 | 19.39 | 19.02 | 19.19 | 198,628 | -0.06(-0.31%) |
May 09, 2013 | 19.15 | 19.42 | 18.92 | 19.25 | 116,675 | +0.32(+1.69%) |
May 08, 2013 | 20.20 | 20.24 | 18.78 | 18.93 | 97,109 | -0.90(-4.54%) |
May 07, 2013 | 19.67 | 20.20 | 19.59 | 19.83 | 122,224 | +0.07(+0.35%) |
May 06, 2013 | 19.77 | 19.95 | 19.57 | 19.76 | 57,456 | -0.13(-0.65%) |
May 03, 2013 | 19.72 | 20.14 | 19.61 | 19.89 | 69,046 | +0.28(+1.43%) |
May 02, 2013 | 19.59 | 19.85 | 19.50 | 19.61 | 31,303 | +0.20(+1.03%) |