Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 20.85 | 21.36 | 20.70 | 21.20 | 385,230 | +0.40(+1.95%) |
Jul 30, 2013 | 20.37 | 21.01 | 20.37 | 20.79 | 294,781 | +0.52(+2.58%) |
Jul 29, 2013 | 20.39 | 20.57 | 20.10 | 20.27 | 220,017 | -0.17(-0.82%) |
Jul 26, 2013 | 20.46 | 20.86 | 20.29 | 20.44 | 483,137 | -0.15(-0.71%) |
Jul 25, 2013 | 20.93 | 21.58 | 19.75 | 20.58 | 628,254 | -0.56(-2.64%) |
Jul 24, 2013 | 21.34 | 21.55 | 20.79 | 21.14 | 368,238 | -0.07(-0.33%) |
Jul 23, 2013 | 21.13 | 21.34 | 21.09 | 21.21 | 209,166 | +0.13(+0.63%) |
Jul 22, 2013 | 21.40 | 21.43 | 20.62 | 21.08 | 329,618 | -0.34(-1.56%) |
Jul 19, 2013 | 21.25 | 21.54 | 21.11 | 21.41 | 255,376 | +0.13(+0.59%) |
Jul 18, 2013 | 21.19 | 21.46 | 21.00 | 21.29 | 179,084 | +0.10(+0.49%) |
Jul 17, 2013 | 21.13 | 21.31 | 20.53 | 21.18 | 234,013 | +0.10(+0.50%) |
Jul 16, 2013 | 21.40 | 21.81 | 20.60 | 21.08 | 483,343 | -0.34(-1.56%) |
Jul 15, 2013 | 21.44 | 21.44 | 21.14 | 21.41 | 239,520 | -0.03(-0.13%) |
Jul 12, 2013 | 21.46 | 21.63 | 21.23 | 21.44 | 276,520 | -0.03(-0.13%) |
Jul 11, 2013 | 21.24 | 21.66 | 21.19 | 21.47 | 397,236 | +0.52(+2.50%) |
Jul 10, 2013 | 20.96 | 21.12 | 20.74 | 20.95 | 340,242 | -0.05(-0.23%) |
Jul 09, 2013 | 20.42 | 21.23 | 20.27 | 21.00 | 364,951 | +0.73(+3.58%) |
Jul 08, 2013 | 20.55 | 20.65 | 20.15 | 20.27 | 299,363 | -0.15(-0.72%) |
Jul 05, 2013 | 20.50 | 20.50 | 19.74 | 20.42 | 261,769 | +0.19(+0.96%) |
Jul 03, 2013 | 20.07 | 20.39 | 20.01 | 20.22 | 132,012 | +0.13(+0.62%) |
Jul 02, 2013 | 20.16 | 20.46 | 19.97 | 20.10 | 300,751 | -0.09(-0.45%) |
Jul 01, 2013 | 20.24 | 20.43 | 20.10 | 20.19 | 246,320 | +0.15(+0.73%) |
Jun 28, 2013 | 20.20 | 20.37 | 19.92 | 20.04 | 255,558 | -0.24(-1.17%) |
Jun 27, 2013 | 19.92 | 20.35 | 19.56 | 20.28 | 432,341 | +0.53(+2.68%) |
Jun 26, 2013 | 19.84 | 20.22 | 19.73 | 19.75 | 284,831 | +0.13(+0.64%) |
Jun 25, 2013 | 19.64 | 20.20 | 19.21 | 19.62 | 667,145 | +0.26(+1.37%) |
Jun 24, 2013 | 19.31 | 19.61 | 18.62 | 19.36 | 740,546 | -0.29(-1.45%) |
Jun 21, 2013 | 19.89 | 20.08 | 18.91 | 19.64 | 1,744,589 | -0.14(-0.70%) |
Jun 20, 2013 | 20.90 | 21.05 | 19.58 | 19.78 | 1,008,969 | -1.47(-6.91%) |
Jun 19, 2013 | 21.70 | 21.83 | 21.22 | 21.25 | 427,167 | -0.53(-2.43%) |
Jun 18, 2013 | 21.77 | 21.88 | 21.41 | 21.78 | 513,458 | -0.03(-0.13%) |
Jun 17, 2013 | 21.86 | 22.58 | 21.63 | 21.81 | 502,607 | -0.10(-0.45%) |
Jun 14, 2013 | 22.18 | 22.80 | 21.77 | 21.91 | 377,425 | -0.25(-1.13%) |
Jun 13, 2013 | 21.43 | 22.28 | 21.32 | 22.16 | 216,449 | +0.76(+3.54%) |
Jun 12, 2013 | 21.75 | 21.94 | 21.32 | 21.40 | 195,620 | -0.11(-0.52%) |
Jun 11, 2013 | 21.68 | 21.82 | 21.38 | 21.51 | 172,259 | -0.46(-2.09%) |
Jun 10, 2013 | 21.88 | 22.14 | 21.54 | 21.97 | 216,136 | +0.10(+0.48%) |
Jun 07, 2013 | 22.20 | 22.60 | 21.50 | 21.86 | 296,710 | -0.14(-0.63%) |
Jun 06, 2013 | 21.49 | 22.02 | 21.38 | 22.00 | 222,853 | +0.52(+2.43%) |
Jun 05, 2013 | 21.48 | 22.04 | 21.36 | 21.48 | 370,586 | +0.01(+0.03%) |
Jun 04, 2013 | 21.88 | 22.31 | 21.33 | 21.47 | 373,449 | -0.17(-0.77%) |
Jun 03, 2013 | 21.90 | 22.07 | 20.94 | 21.64 | 440,868 | -0.19(-0.86%) |
May 31, 2013 | 21.77 | 22.41 | 21.77 | 21.83 | 235,650 | -0.12(-0.54%) |
May 30, 2013 | 21.97 | 22.25 | 21.78 | 21.95 | 235,328 | -0.01(-0.06%) |
May 29, 2013 | 22.13 | 22.30 | 21.74 | 21.96 | 180,792 | -0.35(-1.56%) |
May 28, 2013 | 22.25 | 22.60 | 22.17 | 22.31 | 190,696 | +0.41(+1.88%) |
May 24, 2013 | 21.69 | 21.94 | 21.59 | 21.90 | 168,183 | +0.16(+0.74%) |
May 23, 2013 | 21.29 | 21.99 | 20.90 | 21.74 | 260,928 | +0.17(+0.81%) |
May 22, 2013 | 22.26 | 22.81 | 21.54 | 21.56 | 348,889 | -0.57(-2.58%) |
May 21, 2013 | 22.17 | 22.34 | 21.95 | 22.14 | 240,438 | -0.03(-0.16%) |
May 20, 2013 | 22.39 | 22.54 | 22.09 | 22.17 | 197,488 | -0.30(-1.33%) |
May 17, 2013 | 22.43 | 22.75 | 22.32 | 22.47 | 311,571 | +0.08(+0.34%) |
May 16, 2013 | 22.37 | 22.63 | 22.14 | 22.39 | 308,062 | -0.13(-0.59%) |
May 15, 2013 | 22.30 | 22.59 | 22.30 | 22.52 | 187,792 | +0.45(+2.05%) |
May 13, 2013 | 21.95 | 22.16 | 21.75 | 22.07 | 205,508 | +0.13(+0.57%) |
May 10, 2013 | 21.72 | 22.02 | 21.62 | 21.95 | 237,344 | +0.19(+0.90%) |
May 09, 2013 | 21.57 | 21.91 | 21.54 | 21.75 | 250,080 | +0.17(+0.81%) |
May 08, 2013 | 21.36 | 21.62 | 21.33 | 21.58 | 334,793 | +0.18(+0.85%) |
May 07, 2013 | 21.19 | 21.47 | 21.19 | 21.40 | 229,486 | +0.26(+1.22%) |
May 06, 2013 | 21.07 | 21.28 | 20.76 | 21.14 | 358,201 | +0.04(+0.20%) |
May 03, 2013 | 20.56 | 21.17 | 20.28 | 21.10 | 554,114 | +0.81(+4.01%) |
May 02, 2013 | 20.03 | 20.38 | 19.82 | 20.28 | 319,955 | +0.45(+2.24%) |