Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 29.03 | 29.09 | 28.65 | 29.09 | 3,192 | +0.06(+0.21%) |
Jul 30, 2013 | 28.71 | 29.15 | 28.53 | 29.03 | 1,606 | -0.06(-0.21%) |
Jul 29, 2013 | 29.15 | 29.28 | 28.47 | 29.09 | 2,475 | +0.12(+0.43%) |
Jul 26, 2013 | 29.46 | 29.52 | 28.65 | 28.96 | 8,162 | -0.50(-1.69%) |
Jul 25, 2013 | 28.71 | 29.59 | 28.59 | 29.46 | 10,845 | +0.56(+1.94%) |
Jul 24, 2013 | 28.53 | 28.96 | 28.03 | 28.90 | 8,405 | +0.25(+0.87%) |
Jul 23, 2013 | 28.65 | 28.96 | 28.09 | 28.65 | 6,096 | +0.19(+0.66%) |
Jul 22, 2013 | 29.28 | 29.52 | 28.22 | 28.47 | 8,080 | -0.31(-1.08%) |
Jul 19, 2013 | 28.28 | 28.90 | 28.03 | 28.78 | 6,145 | +0.62(+2.21%) |
Jul 18, 2013 | 27.16 | 28.53 | 27.10 | 28.15 | 9,757 | +1.12(+4.15%) |
Jul 17, 2013 | 26.85 | 27.40 | 26.78 | 27.03 | 5,355 | +0.44(+1.64%) |
Jul 16, 2013 | 24.73 | 27.03 | 24.67 | 26.60 | 68,522 | +1.87(+7.56%) |
Jul 15, 2013 | 24.73 | 24.92 | 24.60 | 24.73 | 14,552 | +0.00(+0.00%) |
Jul 12, 2013 | 24.98 | 24.98 | 24.73 | 24.73 | 5,861 | +0.06(+0.25%) |
Jul 11, 2013 | 24.92 | 24.92 | 24.48 | 24.67 | 14,447 | -0.12(-0.50%) |
Jul 10, 2013 | 24.79 | 24.92 | 24.79 | 24.79 | 2,300 | -0.06(-0.25%) |
Jul 09, 2013 | 24.92 | 24.92 | 24.67 | 24.85 | 34,881 | +0.00(+0.00%) |
Jul 08, 2013 | 24.92 | 24.92 | 24.70 | 24.85 | 5,539 | -0.06(-0.25%) |
Jul 05, 2013 | 24.92 | 24.92 | 24.70 | 24.92 | 3,674 | +0.08(+0.31%) |
Jul 03, 2013 | 24.60 | 24.92 | 24.48 | 24.84 | 5,561 | -0.08(-0.31%) |
Jul 02, 2013 | 24.92 | 25.10 | 24.60 | 24.92 | 19,341 | +0.00(+0.00%) |
Jul 01, 2013 | 25.23 | 25.23 | 23.36 | 24.92 | 26,147 | +0.12(+0.50%) |
Jun 28, 2013 | 24.54 | 25.35 | 24.35 | 24.79 | 34,921 | -0.19(-0.75%) |
Jun 26, 2013 | 25.48 | 25.73 | 24.98 | 24.98 | 1,702 | -0.12(-0.50%) |
Jun 25, 2013 | 24.35 | 25.16 | 24.29 | 25.10 | 1,958 | +0.81(+3.33%) |
Jun 24, 2013 | 25.10 | 25.38 | 24.23 | 24.29 | 7,800 | -1.12(-4.41%) |
Jun 21, 2013 | 24.79 | 25.41 | 24.54 | 25.41 | 13,220 | +0.69(+2.77%) |
Jun 20, 2013 | 24.98 | 25.35 | 24.67 | 24.73 | 29,670 | -0.50(-1.98%) |
Jun 19, 2013 | 25.35 | 25.91 | 24.92 | 25.23 | 11,469 | -0.31(-1.22%) |
Jun 18, 2013 | 25.91 | 26.16 | 25.23 | 25.54 | 14,940 | -0.62(-2.38%) |
Jun 17, 2013 | 26.41 | 27.10 | 25.91 | 26.16 | 11,931 | -0.31(-1.18%) |
Jun 14, 2013 | 26.91 | 27.16 | 26.47 | 26.47 | 3,689 | -0.44(-1.62%) |
Jun 13, 2013 | 26.16 | 27.03 | 25.97 | 26.91 | 5,854 | +0.69(+2.61%) |
Jun 12, 2013 | 26.78 | 26.85 | 26.16 | 26.22 | 7,254 | -0.75(-2.77%) |
Jun 11, 2013 | 27.16 | 27.41 | 26.97 | 26.97 | 3,489 | -0.44(-1.59%) |
Jun 10, 2013 | 27.78 | 27.78 | 26.85 | 27.41 | 8,357 | -0.56(-2.00%) |
Jun 07, 2013 | 27.59 | 28.09 | 27.59 | 27.97 | 890 | +0.06(+0.22%) |
Jun 06, 2013 | 27.47 | 28.09 | 27.41 | 27.91 | 4,856 | +0.31(+1.13%) |
Jun 05, 2013 | 27.97 | 28.15 | 27.47 | 27.59 | 5,479 | -0.19(-0.67%) |
Jun 04, 2013 | 28.09 | 28.25 | 27.78 | 27.78 | 2,302 | -0.31(-1.11%) |
Jun 03, 2013 | 27.41 | 28.15 | 27.34 | 28.09 | 9,723 | +0.12(+0.45%) |
May 31, 2013 | 28.03 | 28.15 | 27.78 | 27.97 | 3,097 | +0.12(+0.45%) |
May 30, 2013 | 28.15 | 28.22 | 27.59 | 27.84 | 6,128 | -0.19(-0.67%) |
May 29, 2013 | 28.03 | 28.53 | 27.66 | 28.03 | 7,513 | +0.06(+0.22%) |
May 28, 2013 | 28.03 | 28.15 | 27.41 | 27.97 | 6,572 | -0.06(-0.22%) |
May 24, 2013 | 27.16 | 28.22 | 27.10 | 28.03 | 6,619 | +1.06(+3.93%) |
May 23, 2013 | 27.72 | 27.72 | 26.16 | 26.97 | 22,911 | -0.75(-2.70%) |
May 22, 2013 | 28.53 | 28.84 | 27.72 | 27.72 | 12,743 | -0.81(-2.84%) |
May 21, 2013 | 28.53 | 29.40 | 28.09 | 28.53 | 25,133 | +0.44(+1.55%) |
May 20, 2013 | 27.78 | 28.40 | 27.78 | 28.09 | 3,140 | -0.06(-0.22%) |
May 17, 2013 | 28.68 | 28.71 | 27.84 | 28.15 | 5,448 | -0.37(-1.31%) |
May 16, 2013 | 27.41 | 28.78 | 27.41 | 28.53 | 6,866 | +0.93(+3.39%) |
May 15, 2013 | 27.34 | 28.03 | 27.34 | 27.59 | 1,626 | -0.44(-1.56%) |
May 13, 2013 | 28.47 | 28.81 | 28.03 | 28.03 | 4,421 | -0.75(-2.60%) |
May 10, 2013 | 29.28 | 29.28 | 28.22 | 28.78 | 4,255 | -0.37(-1.28%) |
May 09, 2013 | 28.47 | 29.71 | 28.33 | 29.15 | 10,725 | +1.06(+3.77%) |
May 08, 2013 | 28.47 | 28.65 | 28.09 | 28.09 | 4,630 | -0.19(-0.66%) |
May 07, 2013 | 27.53 | 28.65 | 27.53 | 28.28 | 5,569 | +0.56(+2.02%) |
May 06, 2013 | 27.95 | 28.76 | 27.72 | 27.72 | 5,485 | -0.19(-0.67%) |
May 03, 2013 | 27.53 | 28.09 | 27.53 | 27.91 | 7,387 | +0.37(+1.36%) |
May 02, 2013 | 27.41 | 27.53 | 26.91 | 27.53 | 2,149 | +0.12(+0.45%) |