Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 26.11 | 26.31 | 26.08 | 26.13 | 10,743 | +0.01(+0.04%) |
Jul 30, 2013 | 26.17 | 26.17 | 26.05 | 26.12 | 1,909 | +0.09(+0.36%) |
Jul 29, 2013 | 26.22 | 26.23 | 26.03 | 26.03 | 2,898 | -0.25(-0.97%) |
Jul 26, 2013 | 26.06 | 26.29 | 26.06 | 26.28 | 3,560 | +0.10(+0.38%) |
Jul 25, 2013 | 26.10 | 26.23 | 26.00 | 26.18 | 11,238 | +0.13(+0.52%) |
Jul 24, 2013 | 26.25 | 26.25 | 26.05 | 26.05 | 6,017 | -0.18(-0.71%) |
Jul 23, 2013 | 26.41 | 26.44 | 26.19 | 26.23 | 6,626 | -0.21(-0.79%) |
Jul 22, 2013 | 26.27 | 26.44 | 26.24 | 26.44 | 11,834 | +0.25(+0.95%) |
Jul 19, 2013 | 26.21 | 26.21 | 25.68 | 26.19 | 6,551 | -0.02(-0.08%) |
Jul 18, 2013 | 26.00 | 26.21 | 26.00 | 26.21 | 2,993 | +0.35(+1.35%) |
Jul 17, 2013 | 25.91 | 25.91 | 25.67 | 25.86 | 7,412 | +0.14(+0.54%) |
Jul 16, 2013 | 25.82 | 25.87 | 25.68 | 25.72 | 2,039 | -0.12(-0.46%) |
Jul 15, 2013 | 25.82 | 25.87 | 25.74 | 25.84 | 7,431 | +0.10(+0.39%) |
Jul 12, 2013 | 25.53 | 25.75 | 25.38 | 25.74 | 9,924 | +0.29(+1.14%) |
Jul 11, 2013 | 25.53 | 25.59 | 25.35 | 25.45 | 8,649 | +0.10(+0.39%) |
Jul 10, 2013 | 25.31 | 25.37 | 25.24 | 25.35 | 3,917 | -0.09(-0.35%) |
Jul 09, 2013 | 25.27 | 25.44 | 25.27 | 25.44 | 2,884 | +0.25(+0.99%) |
Jul 08, 2013 | 25.19 | 25.20 | 25.09 | 25.19 | 3,179 | +0.30(+1.21%) |
Jul 05, 2013 | 24.84 | 24.89 | 24.71 | 24.89 | 2,490 | +0.35(+1.43%) |
Jul 03, 2013 | 24.54 | 24.54 | 24.54 | 24.54 | 100 | -0.04(-0.16%) |
Jul 02, 2013 | 24.70 | 24.84 | 24.51 | 24.58 | 5,709 | -0.08(-0.32%) |
Jul 01, 2013 | 24.64 | 24.74 | 24.64 | 24.66 | 4,997 | +0.15(+0.61%) |
Jun 28, 2013 | 24.00 | 24.51 | 24.00 | 24.51 | 5,935 | +0.07(+0.28%) |
Jun 27, 2013 | 24.06 | 24.44 | 24.06 | 24.44 | 10,555 | +0.46(+1.93%) |
Jun 26, 2013 | 24.08 | 24.08 | 23.89 | 23.98 | 18,566 | +0.09(+0.38%) |
Jun 25, 2013 | 23.77 | 23.89 | 23.72 | 23.89 | 3,166 | +0.34(+1.44%) |
Jun 24, 2013 | 23.51 | 23.60 | 23.31 | 23.55 | 7,358 | -0.31(-1.30%) |
Jun 21, 2013 | 24.37 | 24.37 | 23.70 | 23.86 | 9,851 | -0.31(-1.27%) |
Jun 20, 2013 | 24.25 | 24.31 | 23.91 | 24.17 | 33,917 | -0.58(-2.34%) |
Jun 19, 2013 | 24.84 | 24.84 | 24.70 | 24.75 | 3,810 | -0.17(-0.68%) |
Jun 18, 2013 | 24.74 | 24.94 | 24.67 | 24.92 | 5,055 | +0.33(+1.34%) |
Jun 17, 2013 | 24.72 | 24.77 | 24.53 | 24.59 | 2,422 | +0.06(+0.24%) |
Jun 14, 2013 | 24.74 | 24.74 | 24.49 | 24.53 | 3,315 | -0.14(-0.56%) |
Jun 13, 2013 | 24.33 | 24.68 | 24.26 | 24.67 | 988 | +0.40(+1.64%) |
Jun 12, 2013 | 24.79 | 24.79 | 24.27 | 24.27 | 4,507 | -0.39(-1.57%) |
Jun 11, 2013 | 24.76 | 24.76 | 24.66 | 24.66 | 3,100 | -0.20(-0.82%) |
Jun 10, 2013 | 24.85 | 24.87 | 24.70 | 24.86 | 3,118 | +0.24(+0.97%) |
Jun 07, 2013 | 24.46 | 24.68 | 24.44 | 24.62 | 7,816 | +0.54(+2.24%) |
Jun 06, 2013 | 24.11 | 24.20 | 23.97 | 24.08 | 8,520 | +0.05(+0.21%) |
Jun 05, 2013 | 24.35 | 24.35 | 24.01 | 24.03 | 7,642 | -0.48(-1.96%) |
Jun 04, 2013 | 24.63 | 24.63 | 24.45 | 24.51 | 1,185 | -0.08(-0.33%) |
Jun 03, 2013 | 24.83 | 24.83 | 24.30 | 24.59 | 5,199 | -0.16(-0.65%) |
May 31, 2013 | 24.96 | 25.05 | 24.75 | 24.75 | 9,239 | -0.31(-1.24%) |
May 30, 2013 | 24.95 | 25.10 | 24.95 | 25.06 | 7,470 | +0.21(+0.85%) |
May 29, 2013 | 24.78 | 24.92 | 24.70 | 24.85 | 5,160 | -0.10(-0.40%) |
May 28, 2013 | 24.91 | 25.06 | 24.79 | 24.95 | 7,770 | +0.39(+1.58%) |
May 24, 2013 | 24.22 | 24.56 | 24.22 | 24.56 | 1,248 | -0.01(-0.05%) |
May 23, 2013 | 24.28 | 24.60 | 23.96 | 24.57 | 5,559 | -0.04(-0.15%) |
May 22, 2013 | 24.89 | 25.17 | 24.56 | 24.61 | 13,510 | -0.37(-1.49%) |
May 21, 2013 | 25.08 | 25.15 | 24.98 | 24.98 | 5,902 | -0.12(-0.48%) |
May 20, 2013 | 25.13 | 25.23 | 25.02 | 25.10 | 3,195 | +0.02(+0.09%) |
May 17, 2013 | 24.93 | 25.13 | 24.93 | 25.08 | 23,198 | +0.15(+0.59%) |
May 16, 2013 | 25.17 | 25.17 | 24.93 | 24.93 | 4,615 | -0.17(-0.66%) |
May 15, 2013 | 25.00 | 25.13 | 24.84 | 25.10 | 14,941 | +0.56(+2.28%) |
May 13, 2013 | 24.56 | 24.65 | 24.43 | 24.54 | 154,109 | -0.05(-0.20%) |
May 10, 2013 | 24.57 | 24.61 | 24.48 | 24.59 | 9,613 | +0.16(+0.67%) |
May 09, 2013 | 24.62 | 24.63 | 24.43 | 24.43 | 4,026 | -0.13(-0.52%) |
May 08, 2013 | 24.46 | 24.62 | 24.42 | 24.55 | 6,000 | +0.08(+0.34%) |
May 07, 2013 | 24.29 | 24.48 | 24.29 | 24.47 | 1,600 | +0.23(+0.95%) |
May 06, 2013 | 24.00 | 24.27 | 24.00 | 24.24 | 4,951 | +0.20(+0.85%) |
May 03, 2013 | 24.12 | 24.09 | 23.98 | 24.04 | 2,500 | +0.33(+1.38%) |
May 02, 2013 | 23.67 | 23.71 | 23.51 | 23.71 | 1,435 | +0.02(+0.09%) |