Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 20.02 | 20.50 | 20.02 | 20.32 | 25,857 | +0.21(+1.04%) |
Jul 30, 2013 | 20.23 | 20.27 | 20.10 | 20.11 | 33,106 | +0.06(+0.30%) |
Jul 29, 2013 | 19.95 | 20.11 | 19.95 | 20.05 | 25,379 | +0.10(+0.50%) |
Jul 26, 2013 | 19.75 | 19.95 | 19.72 | 19.95 | 17,421 | +0.14(+0.73%) |
Jul 25, 2013 | 19.66 | 19.91 | 19.63 | 19.81 | 26,330 | -0.03(-0.17%) |
Jul 24, 2013 | 19.84 | 19.96 | 19.72 | 19.84 | 29,871 | +0.34(+1.74%) |
Jul 23, 2013 | 19.41 | 19.61 | 19.41 | 19.50 | 42,886 | +0.26(+1.35%) |
Jul 22, 2013 | 19.45 | 19.46 | 19.20 | 19.24 | 22,744 | -0.27(-1.39%) |
Jul 19, 2013 | 19.17 | 19.54 | 19.17 | 19.51 | 36,323 | +0.47(+2.48%) |
Jul 18, 2013 | 18.94 | 19.10 | 18.79 | 19.04 | 48,546 | -1.70(-8.20%) |
Jul 17, 2013 | 20.59 | 20.85 | 20.53 | 20.74 | 14,181 | +0.25(+1.22%) |
Jul 16, 2013 | 20.54 | 20.61 | 20.30 | 20.49 | 12,620 | -0.31(-1.49%) |
Jul 15, 2013 | 20.85 | 20.88 | 20.67 | 20.80 | 7,799 | -0.10(-0.48%) |
Jul 12, 2013 | 20.71 | 20.90 | 20.70 | 20.90 | 12,957 | +0.26(+1.25%) |
Jul 11, 2013 | 20.53 | 20.80 | 20.49 | 20.64 | 18,527 | +0.51(+2.54%) |
Jul 10, 2013 | 19.88 | 20.30 | 19.86 | 20.13 | 13,162 | +0.42(+2.13%) |
Jul 09, 2013 | 19.77 | 19.71 | 19.48 | 19.71 | 21,062 | +0.22(+1.13%) |
Jul 08, 2013 | 19.47 | 19.52 | 19.43 | 19.49 | 35,579 | +0.12(+0.61%) |
Jul 05, 2013 | 19.08 | 19.38 | 19.08 | 19.37 | 10,723 | +0.70(+3.75%) |
Jul 03, 2013 | 18.49 | 18.70 | 18.44 | 18.67 | 31,830 | -0.37(-1.94%) |
Jul 02, 2013 | 18.86 | 19.05 | 18.62 | 19.04 | 98,725 | -0.05(-0.26%) |
Jul 01, 2013 | 18.87 | 19.20 | 18.87 | 19.09 | 27,796 | +0.28(+1.49%) |
Jun 28, 2013 | 18.80 | 18.87 | 18.70 | 18.81 | 9,125 | +0.17(+0.91%) |
Jun 27, 2013 | 18.60 | 18.69 | 18.60 | 18.64 | 15,046 | -0.02(-0.11%) |
Jun 26, 2013 | 18.57 | 18.66 | 18.39 | 18.66 | 78,302 | -0.14(-0.74%) |
Jun 25, 2013 | 18.60 | 18.80 | 18.50 | 18.80 | 20,089 | +0.00(+0.00%) |
Jun 24, 2013 | 18.79 | 18.92 | 18.75 | 18.80 | 14,050 | -0.60(-3.09%) |
Jun 21, 2013 | 19.49 | 19.53 | 19.21 | 19.40 | 15,369 | -0.31(-1.57%) |
Jun 20, 2013 | 20.02 | 20.02 | 19.60 | 19.71 | 15,041 | -0.65(-3.19%) |
Jun 19, 2013 | 20.60 | 20.69 | 20.28 | 20.36 | 13,744 | -0.30(-1.45%) |
Jun 18, 2013 | 20.70 | 20.75 | 20.58 | 20.66 | 8,550 | +0.02(+0.10%) |
Jun 17, 2013 | 20.70 | 20.72 | 20.49 | 20.64 | 14,319 | +0.17(+0.83%) |
Jun 14, 2013 | 20.52 | 20.61 | 20.45 | 20.47 | 8,006 | -0.15(-0.73%) |
Jun 13, 2013 | 20.19 | 20.62 | 20.19 | 20.62 | 12,414 | +0.11(+0.54%) |
Jun 12, 2013 | 20.82 | 20.82 | 20.42 | 20.51 | 18,158 | -0.04(-0.19%) |
Jun 11, 2013 | 20.42 | 20.62 | 20.42 | 20.55 | 14,948 | -0.18(-0.87%) |
Jun 10, 2013 | 20.63 | 20.79 | 20.54 | 20.73 | 20,900 | +0.40(+1.97%) |
Jun 07, 2013 | 20.41 | 20.41 | 20.21 | 20.33 | 10,760 | -0.19(-0.93%) |
Jun 06, 2013 | 20.48 | 20.56 | 20.36 | 20.52 | 17,816 | -0.03(-0.15%) |
Jun 05, 2013 | 20.72 | 20.72 | 20.55 | 20.55 | 23,219 | -0.52(-2.47%) |
Jun 04, 2013 | 21.04 | 21.16 | 20.93 | 21.07 | 7,250 | -0.40(-1.86%) |
Jun 03, 2013 | 21.26 | 21.56 | 21.26 | 21.47 | 18,374 | +0.21(+0.99%) |
May 31, 2013 | 21.46 | 21.46 | 21.26 | 21.26 | 13,769 | -0.39(-1.80%) |
May 30, 2013 | 21.44 | 21.77 | 21.44 | 21.65 | 22,027 | +0.51(+2.41%) |
May 29, 2013 | 20.96 | 21.15 | 20.96 | 21.14 | 14,589 | +0.15(+0.71%) |
May 28, 2013 | 21.01 | 21.13 | 20.97 | 20.99 | 15,588 | +0.13(+0.62%) |
May 24, 2013 | 20.85 | 20.87 | 20.80 | 20.86 | 11,727 | +0.00(+0.00%) |
May 23, 2013 | 20.75 | 20.92 | 20.71 | 20.86 | 27,421 | -0.13(-0.60%) |
May 22, 2013 | 21.31 | 21.31 | 20.93 | 20.99 | 24,764 | -0.15(-0.73%) |
May 21, 2013 | 21.23 | 21.25 | 21.05 | 21.14 | 50,653 | -0.09(-0.42%) |
May 20, 2013 | 21.16 | 21.35 | 21.16 | 21.23 | 13,937 | -0.26(-1.21%) |
May 17, 2013 | 21.28 | 21.50 | 21.26 | 21.49 | 11,632 | +0.43(+2.04%) |
May 16, 2013 | 21.11 | 21.24 | 21.06 | 21.06 | 22,753 | -0.09(-0.43%) |
May 15, 2013 | 20.97 | 21.29 | 20.97 | 21.15 | 15,688 | -0.13(-0.61%) |
May 13, 2013 | 21.26 | 21.29 | 21.24 | 21.28 | 32,480 | +0.03(+0.14%) |
May 10, 2013 | 21.23 | 21.27 | 21.04 | 21.25 | 270,057 | -0.06(-0.28%) |
May 09, 2013 | 21.48 | 21.54 | 21.26 | 21.31 | 23,962 | -0.28(-1.30%) |
May 08, 2013 | 21.63 | 21.67 | 21.47 | 21.59 | 33,335 | +0.25(+1.17%) |
May 07, 2013 | 21.44 | 21.44 | 21.21 | 21.34 | 134,647 | +0.27(+1.28%) |
May 06, 2013 | 20.99 | 21.12 | 20.90 | 21.07 | 223,774 | +0.16(+0.77%) |
May 03, 2013 | 20.71 | 21.00 | 20.36 | 20.91 | 122,159 | +0.55(+2.70%) |
May 02, 2013 | 19.99 | 20.51 | 19.99 | 20.36 | 103,423 | +0.34(+1.70%) |