Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 24.54 | 24.68 | 24.34 | 24.47 | 37,976 | -0.18(-0.74%) |
Jul 30, 2013 | 24.88 | 24.93 | 24.66 | 24.66 | 52,213 | -0.19(-0.75%) |
Jul 29, 2013 | 24.80 | 24.85 | 24.72 | 24.84 | 43,858 | -0.22(-0.88%) |
Jul 26, 2013 | 24.90 | 25.07 | 24.85 | 25.06 | 185,548 | -0.03(-0.10%) |
Jul 25, 2013 | 24.97 | 25.09 | 24.89 | 25.09 | 25,821 | +0.12(+0.49%) |
Jul 24, 2013 | 25.30 | 25.30 | 24.91 | 24.97 | 70,611 | -0.39(-1.52%) |
Jul 23, 2013 | 25.37 | 25.47 | 25.28 | 25.35 | 55,673 | +0.28(+1.10%) |
Jul 22, 2013 | 24.96 | 25.12 | 24.90 | 25.08 | 12,711 | +0.26(+1.06%) |
Jul 19, 2013 | 24.76 | 24.85 | 24.72 | 24.81 | 93,033 | -0.02(-0.08%) |
Jul 18, 2013 | 24.99 | 25.04 | 24.83 | 24.83 | 36,363 | -0.20(-0.79%) |
Jul 17, 2013 | 25.10 | 25.10 | 24.97 | 25.03 | 35,924 | +0.17(+0.67%) |
Jul 16, 2013 | 24.91 | 24.95 | 24.72 | 24.86 | 59,271 | -0.01(-0.06%) |
Jul 15, 2013 | 24.75 | 24.96 | 24.72 | 24.88 | 33,208 | +0.34(+1.39%) |
Jul 12, 2013 | 24.59 | 24.59 | 24.44 | 24.54 | 35,816 | -0.14(-0.56%) |
Jul 11, 2013 | 24.43 | 24.68 | 24.40 | 24.68 | 55,247 | +0.80(+3.34%) |
Jul 10, 2013 | 23.83 | 24.00 | 23.81 | 23.88 | 29,753 | -0.11(-0.44%) |
Jul 09, 2013 | 23.82 | 24.05 | 23.76 | 23.99 | 189,206 | +0.23(+0.96%) |
Jul 08, 2013 | 23.74 | 23.81 | 23.70 | 23.76 | 48,217 | -0.03(-0.13%) |
Jul 05, 2013 | 23.86 | 23.86 | 23.59 | 23.79 | 55,995 | -0.07(-0.30%) |
Jul 03, 2013 | 23.77 | 23.93 | 23.68 | 23.86 | 37,177 | -0.11(-0.47%) |
Jul 02, 2013 | 24.35 | 24.40 | 23.89 | 23.97 | 68,280 | -0.37(-1.50%) |
Jul 01, 2013 | 24.42 | 24.49 | 24.31 | 24.34 | 55,393 | +0.13(+0.52%) |
Jun 28, 2013 | 24.00 | 24.30 | 23.98 | 24.21 | 174,399 | +0.39(+1.64%) |
Jun 26, 2013 | 23.62 | 23.82 | 23.60 | 23.82 | 22,685 | +0.33(+1.41%) |
Jun 25, 2013 | 23.33 | 23.53 | 23.21 | 23.49 | 87,463 | +0.03(+0.14%) |
Jun 24, 2013 | 23.44 | 23.62 | 23.13 | 23.45 | 90,572 | -0.31(-1.32%) |
Jun 21, 2013 | 23.62 | 23.81 | 23.40 | 23.77 | 138,163 | +0.25(+1.08%) |
Jun 20, 2013 | 23.98 | 24.15 | 23.36 | 23.51 | 90,487 | -1.02(-4.16%) |
Jun 19, 2013 | 25.15 | 25.16 | 24.53 | 24.53 | 39,149 | -0.63(-2.52%) |
Jun 18, 2013 | 25.10 | 25.21 | 25.00 | 25.17 | 55,986 | +0.03(+0.10%) |
Jun 17, 2013 | 25.36 | 25.38 | 25.08 | 25.14 | 36,974 | +0.14(+0.54%) |
Jun 14, 2013 | 25.25 | 25.27 | 24.93 | 25.01 | 24,843 | -0.31(-1.22%) |
Jun 13, 2013 | 24.74 | 25.32 | 24.74 | 25.32 | 29,473 | +0.45(+1.82%) |
Jun 12, 2013 | 25.18 | 25.22 | 24.83 | 24.86 | 73,645 | -0.24(-0.97%) |
Jun 11, 2013 | 25.26 | 25.34 | 25.02 | 25.11 | 364,785 | -0.45(-1.75%) |
Jun 10, 2013 | 25.78 | 25.78 | 25.52 | 25.55 | 78,622 | -0.46(-1.76%) |
Jun 07, 2013 | 26.09 | 26.18 | 25.91 | 26.01 | 49,085 | -0.04(-0.16%) |
Jun 06, 2013 | 25.88 | 26.05 | 25.79 | 26.05 | 50,272 | +0.07(+0.27%) |
Jun 05, 2013 | 26.33 | 26.33 | 25.91 | 25.98 | 23,872 | -0.29(-1.11%) |
Jun 04, 2013 | 26.34 | 26.52 | 26.14 | 26.27 | 29,654 | -0.13(-0.49%) |
Jun 03, 2013 | 26.12 | 26.42 | 26.04 | 26.40 | 34,330 | +0.22(+0.85%) |
May 31, 2013 | 26.54 | 26.64 | 26.16 | 26.18 | 123,992 | -0.57(-2.15%) |
May 30, 2013 | 26.77 | 26.88 | 26.67 | 26.75 | 59,884 | -0.12(-0.45%) |
May 29, 2013 | 27.17 | 27.17 | 26.87 | 26.88 | 31,511 | -0.35(-1.30%) |
May 28, 2013 | 27.48 | 27.48 | 27.19 | 27.23 | 43,274 | -0.08(-0.28%) |
May 24, 2013 | 27.20 | 27.32 | 27.18 | 27.31 | 46,969 | -0.11(-0.42%) |
May 23, 2013 | 27.30 | 27.48 | 27.12 | 27.42 | 37,781 | -0.07(-0.27%) |
May 22, 2013 | 27.85 | 28.01 | 27.49 | 27.49 | 53,507 | -0.23(-0.81%) |
May 21, 2013 | 27.70 | 27.81 | 27.49 | 27.72 | 35,395 | +0.22(+0.82%) |
May 20, 2013 | 27.50 | 27.56 | 27.44 | 27.49 | 26,416 | -0.08(-0.28%) |
May 17, 2013 | 27.60 | 27.62 | 27.48 | 27.57 | 25,886 | +0.13(+0.48%) |
May 16, 2013 | 27.57 | 27.63 | 27.44 | 27.44 | 62,384 | -0.05(-0.18%) |
May 15, 2013 | 27.30 | 27.49 | 27.30 | 27.49 | 102,163 | +0.07(+0.24%) |
May 13, 2013 | 27.46 | 27.47 | 27.38 | 27.42 | 43,722 | -0.12(-0.42%) |
May 10, 2013 | 27.59 | 27.59 | 27.41 | 27.54 | 56,005 | -0.10(-0.35%) |
May 09, 2013 | 27.77 | 27.85 | 27.61 | 27.64 | 46,361 | -0.32(-1.16%) |
May 08, 2013 | 27.78 | 27.99 | 27.78 | 27.96 | 84,014 | +0.36(+1.29%) |
May 07, 2013 | 27.60 | 27.65 | 27.50 | 27.61 | 56,948 | +0.04(+0.13%) |
May 06, 2013 | 27.53 | 27.58 | 27.45 | 27.57 | 43,169 | +0.10(+0.35%) |
May 03, 2013 | 27.51 | 27.57 | 27.46 | 27.47 | 135,630 | -0.02(-0.06%) |
May 02, 2013 | 27.43 | 27.54 | 27.40 | 27.49 | 33,265 | +0.25(+0.93%) |