Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 20.74 | 21.31 | 20.74 | 21.18 | 95,109 | +0.44(+2.13%) |
Jul 30, 2013 | 21.06 | 21.13 | 20.37 | 20.74 | 60,254 | -0.22(-1.05%) |
Jul 29, 2013 | 21.02 | 21.22 | 20.87 | 20.96 | 38,211 | -0.17(-0.78%) |
Jul 26, 2013 | 21.06 | 21.33 | 20.86 | 21.12 | 92,648 | +0.02(+0.09%) |
Jul 25, 2013 | 21.43 | 21.79 | 20.73 | 21.10 | 258,765 | -0.41(-1.92%) |
Jul 24, 2013 | 21.97 | 21.97 | 21.36 | 21.52 | 77,946 | -0.40(-1.80%) |
Jul 23, 2013 | 22.07 | 22.11 | 21.84 | 21.91 | 129,446 | -0.14(-0.63%) |
Jul 22, 2013 | 22.06 | 22.16 | 21.94 | 22.05 | 56,439 | +0.11(+0.50%) |
Jul 19, 2013 | 22.36 | 22.65 | 21.77 | 21.94 | 103,204 | -0.50(-2.21%) |
Jul 18, 2013 | 22.57 | 22.57 | 22.33 | 22.44 | 111,820 | +0.00(+0.00%) |
Jul 17, 2013 | 23.64 | 23.69 | 22.23 | 22.44 | 168,260 | -1.10(-4.69%) |
Jul 16, 2013 | 22.95 | 23.54 | 22.81 | 23.54 | 72,645 | +0.61(+2.65%) |
Jul 15, 2013 | 22.60 | 22.99 | 22.48 | 22.93 | 40,821 | +0.32(+1.42%) |
Jul 12, 2013 | 22.80 | 22.97 | 22.33 | 22.61 | 63,057 | -0.32(-1.40%) |
Jul 11, 2013 | 22.34 | 22.96 | 22.11 | 22.93 | 82,432 | +0.72(+3.23%) |
Jul 10, 2013 | 22.20 | 22.31 | 22.04 | 22.22 | 37,729 | -0.01(-0.04%) |
Jul 09, 2013 | 22.05 | 22.25 | 22.01 | 22.23 | 49,799 | +0.28(+1.26%) |
Jul 08, 2013 | 21.68 | 22.07 | 21.68 | 21.95 | 43,061 | +0.31(+1.44%) |
Jul 05, 2013 | 21.70 | 21.82 | 21.05 | 21.64 | 59,346 | +0.24(+1.12%) |
Jul 03, 2013 | 21.14 | 21.47 | 21.00 | 21.40 | 19,765 | +0.18(+0.87%) |
Jul 02, 2013 | 21.31 | 21.50 | 21.01 | 21.21 | 76,553 | -0.17(-0.82%) |
Jul 01, 2013 | 21.86 | 21.99 | 21.29 | 21.39 | 81,023 | -0.24(-1.11%) |
Jun 28, 2013 | 21.47 | 21.83 | 21.47 | 21.63 | 243,213 | +0.03(+0.13%) |
Jun 27, 2013 | 21.17 | 21.92 | 21.17 | 21.60 | 133,472 | +0.55(+2.62%) |
Jun 26, 2013 | 20.96 | 21.22 | 20.92 | 21.05 | 60,009 | +0.32(+1.55%) |
Jun 25, 2013 | 20.33 | 20.87 | 20.11 | 20.73 | 105,106 | +0.72(+3.58%) |
Jun 24, 2013 | 20.09 | 20.20 | 19.52 | 20.01 | 124,288 | -0.30(-1.49%) |
Jun 21, 2013 | 20.51 | 20.57 | 20.23 | 20.31 | 116,655 | -0.13(-0.63%) |
Jun 20, 2013 | 20.79 | 20.93 | 20.24 | 20.44 | 122,820 | -0.69(-3.26%) |
Jun 19, 2013 | 21.59 | 21.69 | 21.09 | 21.13 | 60,568 | -0.41(-1.92%) |
Jun 18, 2013 | 21.24 | 21.60 | 21.21 | 21.54 | 55,625 | +0.32(+1.52%) |
Jun 17, 2013 | 21.44 | 21.67 | 21.08 | 21.22 | 41,986 | -0.14(-0.65%) |
Jun 14, 2013 | 21.50 | 21.57 | 20.91 | 21.36 | 66,032 | -0.14(-0.64%) |
Jun 13, 2013 | 21.47 | 21.67 | 20.83 | 21.50 | 74,842 | -0.01(-0.04%) |
Jun 12, 2013 | 22.11 | 22.18 | 21.38 | 21.51 | 51,199 | -0.46(-2.09%) |
Jun 11, 2013 | 21.48 | 22.04 | 21.40 | 21.97 | 81,228 | +0.17(+0.76%) |
Jun 10, 2013 | 21.34 | 21.89 | 21.34 | 21.80 | 65,279 | +0.64(+3.04%) |
Jun 07, 2013 | 21.59 | 21.59 | 20.96 | 21.16 | 59,937 | -0.21(-0.99%) |
Jun 06, 2013 | 20.76 | 21.39 | 20.71 | 21.37 | 88,069 | +0.56(+2.70%) |
Jun 05, 2013 | 20.85 | 20.97 | 20.60 | 20.81 | 55,787 | -0.05(-0.22%) |
Jun 04, 2013 | 21.44 | 21.53 | 20.79 | 20.86 | 113,707 | -0.61(-2.83%) |
Jun 03, 2013 | 21.01 | 21.53 | 20.70 | 21.46 | 117,673 | +0.48(+2.28%) |
May 31, 2013 | 20.71 | 21.11 | 20.59 | 20.98 | 124,524 | +0.15(+0.71%) |
May 30, 2013 | 20.87 | 21.02 | 20.63 | 20.84 | 27,183 | -0.01(-0.04%) |
May 29, 2013 | 21.30 | 21.30 | 20.71 | 20.85 | 72,146 | -0.58(-2.70%) |
May 28, 2013 | 21.16 | 21.47 | 21.11 | 21.43 | 84,313 | +0.58(+2.78%) |
May 24, 2013 | 20.93 | 21.14 | 20.54 | 20.85 | 34,846 | -0.17(-0.83%) |
May 23, 2013 | 20.56 | 21.07 | 20.50 | 21.02 | 48,885 | +0.16(+0.75%) |
May 22, 2013 | 21.56 | 21.79 | 20.64 | 20.86 | 71,731 | -0.70(-3.24%) |
May 21, 2013 | 21.45 | 21.60 | 21.28 | 21.56 | 72,849 | +0.09(+0.43%) |
May 20, 2013 | 21.55 | 21.56 | 21.12 | 21.47 | 75,680 | -0.20(-0.93%) |
May 17, 2013 | 21.27 | 21.68 | 21.24 | 21.67 | 65,771 | +0.47(+2.21%) |
May 16, 2013 | 21.59 | 21.59 | 21.00 | 21.20 | 60,118 | -0.48(-2.21%) |
May 15, 2013 | 21.58 | 22.02 | 21.44 | 21.68 | 121,502 | +0.52(+2.43%) |
May 13, 2013 | 20.93 | 21.34 | 20.90 | 21.17 | 85,819 | +0.23(+1.10%) |
May 10, 2013 | 20.78 | 21.07 | 20.65 | 20.94 | 68,303 | +0.27(+1.29%) |
May 09, 2013 | 21.10 | 21.10 | 20.29 | 20.67 | 86,260 | -0.35(-1.66%) |
May 08, 2013 | 20.69 | 21.60 | 20.63 | 21.02 | 123,804 | +0.47(+2.28%) |
May 07, 2013 | 20.69 | 20.69 | 20.43 | 20.55 | 61,810 | -0.15(-0.71%) |
May 06, 2013 | 20.13 | 20.75 | 20.13 | 20.70 | 106,314 | +0.47(+2.32%) |
May 03, 2013 | 20.20 | 20.29 | 20.00 | 20.23 | 64,918 | +0.32(+1.62%) |
May 02, 2013 | 19.71 | 20.06 | 19.66 | 19.91 | 67,731 | +0.24(+1.22%) |