Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 25.36 | 25.98 | 25.29 | 25.78 | 311,872 | +0.46(+1.82%) |
Jul 30, 2013 | 25.29 | 25.60 | 25.11 | 25.32 | 202,624 | +0.08(+0.33%) |
Jul 29, 2013 | 25.33 | 25.51 | 25.19 | 25.24 | 244,727 | -0.13(-0.51%) |
Jul 26, 2013 | 25.09 | 25.47 | 25.05 | 25.37 | 412,422 | +0.18(+0.73%) |
Jul 25, 2013 | 24.27 | 25.18 | 24.25 | 25.18 | 364,085 | +0.92(+3.79%) |
Jul 24, 2013 | 24.67 | 24.72 | 24.19 | 24.26 | 244,057 | -0.29(-1.18%) |
Jul 23, 2013 | 24.62 | 24.68 | 24.42 | 24.55 | 257,011 | +0.09(+0.36%) |
Jul 22, 2013 | 24.27 | 24.53 | 24.11 | 24.46 | 221,416 | +0.36(+1.48%) |
Jul 19, 2013 | 23.82 | 24.16 | 23.70 | 24.11 | 288,479 | +0.28(+1.18%) |
Jul 18, 2013 | 23.58 | 23.87 | 23.57 | 23.82 | 186,524 | +0.29(+1.23%) |
Jul 17, 2013 | 23.66 | 23.87 | 23.52 | 23.54 | 241,888 | +0.04(+0.19%) |
Jul 16, 2013 | 23.84 | 23.86 | 23.34 | 23.49 | 347,374 | -0.27(-1.15%) |
Jul 15, 2013 | 23.51 | 23.99 | 23.41 | 23.76 | 373,502 | +0.37(+1.56%) |
Jul 12, 2013 | 22.89 | 23.44 | 22.69 | 23.40 | 362,319 | +0.53(+2.32%) |
Jul 11, 2013 | 22.86 | 22.96 | 22.49 | 22.87 | 340,762 | +0.29(+1.28%) |
Jul 10, 2013 | 22.14 | 22.60 | 22.14 | 22.58 | 253,549 | +0.45(+2.05%) |
Jul 09, 2013 | 22.03 | 22.13 | 21.86 | 22.13 | 266,615 | +0.20(+0.92%) |
Jul 08, 2013 | 21.96 | 21.98 | 21.80 | 21.93 | 435,207 | +0.04(+0.20%) |
Jul 05, 2013 | 22.07 | 22.07 | 21.62 | 21.88 | 187,994 | +0.05(+0.24%) |
Jul 03, 2013 | 21.84 | 21.93 | 21.66 | 21.83 | 100,607 | -0.02(-0.09%) |
Jul 02, 2013 | 21.71 | 22.06 | 21.64 | 21.85 | 245,801 | +0.18(+0.85%) |
Jul 01, 2013 | 21.74 | 21.76 | 21.42 | 21.66 | 298,559 | +0.12(+0.54%) |
Jun 28, 2013 | 21.56 | 21.77 | 21.34 | 21.55 | 317,202 | -0.07(-0.32%) |
Jun 27, 2013 | 21.67 | 21.72 | 21.48 | 21.62 | 215,060 | +0.10(+0.47%) |
Jun 26, 2013 | 21.60 | 21.68 | 21.47 | 21.52 | 248,194 | +0.06(+0.30%) |
Jun 25, 2013 | 21.14 | 21.52 | 20.91 | 21.45 | 285,039 | +0.48(+2.28%) |
Jun 24, 2013 | 20.81 | 21.17 | 20.60 | 20.97 | 263,450 | -0.06(-0.27%) |
Jun 21, 2013 | 21.42 | 21.49 | 20.77 | 21.03 | 768,258 | -0.27(-1.26%) |
Jun 20, 2013 | 21.30 | 21.42 | 21.11 | 21.30 | 414,629 | -0.20(-0.93%) |
Jun 19, 2013 | 21.97 | 22.03 | 21.49 | 21.50 | 232,029 | -0.46(-2.08%) |
Jun 18, 2013 | 21.70 | 22.01 | 21.66 | 21.96 | 230,418 | +0.31(+1.41%) |
Jun 17, 2013 | 21.49 | 21.81 | 21.49 | 21.65 | 220,998 | +0.31(+1.47%) |
Jun 14, 2013 | 21.70 | 21.72 | 21.17 | 21.34 | 326,261 | -0.33(-1.54%) |
Jun 13, 2013 | 21.19 | 21.75 | 21.11 | 21.67 | 271,049 | +0.41(+1.95%) |
Jun 12, 2013 | 21.52 | 21.54 | 21.08 | 21.26 | 315,025 | -0.03(-0.13%) |
Jun 11, 2013 | 21.00 | 21.41 | 20.93 | 21.29 | 674,129 | +0.04(+0.21%) |
Jun 10, 2013 | 21.30 | 21.30 | 20.99 | 21.24 | 582,129 | -0.03(-0.15%) |
Jun 07, 2013 | 21.46 | 21.67 | 21.18 | 21.27 | 638,589 | -0.11(-0.51%) |
Jun 06, 2013 | 21.15 | 21.40 | 21.14 | 21.38 | 316,004 | +0.17(+0.81%) |
Jun 05, 2013 | 21.40 | 21.52 | 21.09 | 21.21 | 307,874 | -0.28(-1.31%) |
Jun 04, 2013 | 21.77 | 21.86 | 21.41 | 21.49 | 629,375 | -0.23(-1.05%) |
Jun 03, 2013 | 21.38 | 21.75 | 21.09 | 21.72 | 630,887 | +0.39(+1.83%) |
May 31, 2013 | 21.98 | 22.04 | 21.32 | 21.33 | 534,616 | -0.75(-3.38%) |
May 30, 2013 | 21.52 | 22.09 | 21.48 | 22.08 | 535,857 | +0.61(+2.86%) |
May 29, 2013 | 22.01 | 22.01 | 21.41 | 21.46 | 376,640 | -0.50(-2.28%) |
May 28, 2013 | 22.05 | 22.29 | 21.74 | 21.97 | 519,976 | +0.15(+0.70%) |
May 24, 2013 | 21.52 | 21.85 | 21.49 | 21.81 | 333,429 | +0.28(+1.29%) |
May 23, 2013 | 21.28 | 21.64 | 21.28 | 21.54 | 684,814 | +0.10(+0.45%) |
May 22, 2013 | 22.13 | 22.28 | 21.39 | 21.44 | 475,183 | -0.62(-2.80%) |
May 21, 2013 | 21.95 | 22.08 | 21.88 | 22.06 | 483,756 | +0.21(+0.96%) |
May 20, 2013 | 21.65 | 21.85 | 21.53 | 21.85 | 463,524 | +0.07(+0.31%) |
May 17, 2013 | 21.78 | 21.88 | 21.68 | 21.78 | 463,287 | +0.01(+0.04%) |
May 16, 2013 | 21.70 | 21.90 | 21.64 | 21.77 | 211,366 | -0.06(-0.28%) |
May 15, 2013 | 21.86 | 22.07 | 21.74 | 21.83 | 558,432 | +0.46(+2.16%) |
May 13, 2013 | 21.66 | 21.72 | 21.31 | 21.37 | 361,350 | -0.32(-1.45%) |
May 10, 2013 | 22.00 | 22.04 | 21.60 | 21.69 | 421,308 | -0.06(-0.28%) |
May 09, 2013 | 21.85 | 22.03 | 21.55 | 21.75 | 520,107 | -0.18(-0.82%) |
May 08, 2013 | 21.86 | 22.01 | 21.79 | 21.93 | 144,122 | +0.08(+0.35%) |
May 07, 2013 | 21.59 | 21.86 | 21.48 | 21.85 | 447,592 | +0.20(+0.94%) |
May 06, 2013 | 21.85 | 22.20 | 21.58 | 21.65 | 516,098 | -0.26(-1.17%) |
May 03, 2013 | 22.10 | 22.01 | 21.76 | 21.90 | 692,424 | -0.02(-0.11%) |
May 02, 2013 | 21.71 | 22.02 | 21.59 | 21.93 | 503,826 | +0.30(+1.38%) |