Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 27.75 | 28.02 | 27.42 | 27.75 | 26,687 | +0.05(+0.18%) |
Jul 30, 2013 | 27.87 | 27.87 | 27.14 | 27.70 | 23,631 | +0.00(+0.00%) |
Jul 29, 2013 | 28.03 | 28.45 | 27.34 | 27.70 | 26,805 | -0.69(-2.43%) |
Jul 26, 2013 | 28.36 | 28.69 | 28.01 | 28.39 | 27,435 | -0.24(-0.84%) |
Jul 25, 2013 | 28.38 | 28.68 | 28.09 | 28.63 | 24,416 | +0.19(+0.67%) |
Jul 24, 2013 | 28.64 | 28.94 | 27.84 | 28.44 | 24,433 | -0.26(-0.91%) |
Jul 23, 2013 | 28.86 | 29.07 | 28.00 | 28.70 | 7,797 | -0.15(-0.52%) |
Jul 22, 2013 | 28.94 | 29.18 | 28.76 | 28.85 | 30,468 | +0.32(+1.12%) |
Jul 19, 2013 | 27.83 | 28.60 | 27.59 | 28.53 | 16,054 | +0.46(+1.64%) |
Jul 18, 2013 | 27.77 | 28.15 | 27.22 | 28.07 | 21,609 | +0.53(+1.92%) |
Jul 17, 2013 | 28.44 | 28.62 | 27.24 | 27.54 | 36,258 | -0.60(-2.13%) |
Jul 16, 2013 | 28.04 | 28.79 | 27.97 | 28.14 | 22,431 | +0.34(+1.22%) |
Jul 15, 2013 | 26.82 | 27.85 | 26.46 | 27.80 | 32,869 | +1.48(+5.62%) |
Jul 12, 2013 | 25.80 | 26.55 | 25.79 | 26.32 | 28,008 | +0.57(+2.21%) |
Jul 11, 2013 | 24.25 | 25.95 | 24.25 | 25.75 | 31,182 | +1.65(+6.85%) |
Jul 10, 2013 | 22.62 | 24.27 | 22.41 | 24.10 | 42,642 | +2.00(+9.05%) |
Jul 09, 2013 | 21.88 | 22.16 | 21.86 | 22.10 | 12,460 | +0.21(+0.96%) |
Jul 08, 2013 | 22.40 | 22.74 | 21.84 | 21.89 | 18,865 | -0.66(-2.93%) |
Jul 05, 2013 | 21.80 | 22.55 | 21.69 | 22.55 | 9,337 | +1.04(+4.83%) |
Jul 03, 2013 | 21.36 | 21.61 | 21.36 | 21.51 | 3,595 | -0.10(-0.46%) |
Jul 02, 2013 | 21.75 | 22.00 | 21.40 | 21.61 | 8,326 | -0.38(-1.73%) |
Jul 01, 2013 | 22.36 | 22.60 | 21.36 | 21.99 | 20,174 | -0.37(-1.65%) |
Jun 28, 2013 | 22.01 | 22.36 | 21.73 | 22.36 | 80,804 | +0.41(+1.87%) |
Jun 27, 2013 | 21.78 | 22.10 | 21.47 | 21.95 | 12,146 | +0.10(+0.46%) |
Jun 26, 2013 | 22.05 | 22.22 | 21.75 | 21.85 | 4,388 | -0.26(-1.18%) |
Jun 25, 2013 | 21.68 | 22.11 | 21.55 | 22.11 | 7,447 | +0.42(+1.94%) |
Jun 24, 2013 | 21.90 | 21.90 | 21.40 | 21.69 | 10,519 | -0.33(-1.50%) |
Jun 21, 2013 | 21.95 | 22.19 | 21.71 | 22.02 | 22,693 | +0.14(+0.64%) |
Jun 20, 2013 | 22.25 | 22.45 | 21.55 | 21.88 | 7,923 | -0.58(-2.58%) |
Jun 19, 2013 | 22.37 | 22.60 | 22.18 | 22.46 | 3,834 | -0.13(-0.58%) |
Jun 18, 2013 | 22.70 | 22.85 | 22.39 | 22.59 | 8,352 | -0.29(-1.27%) |
Jun 17, 2013 | 23.27 | 24.00 | 22.53 | 22.88 | 13,104 | +0.30(+1.33%) |
Jun 14, 2013 | 22.60 | 22.85 | 22.58 | 22.58 | 3,720 | +0.08(+0.36%) |
Jun 13, 2013 | 21.97 | 22.52 | 21.88 | 22.50 | 7,243 | +0.72(+3.31%) |
Jun 12, 2013 | 21.71 | 22.00 | 21.61 | 21.78 | 8,077 | +0.32(+1.49%) |
Jun 11, 2013 | 21.13 | 21.62 | 21.13 | 21.46 | 8,561 | +0.22(+1.04%) |
Jun 10, 2013 | 20.88 | 21.38 | 20.88 | 21.24 | 14,565 | +0.36(+1.72%) |
Jun 07, 2013 | 20.72 | 20.89 | 20.25 | 20.88 | 13,931 | +0.39(+1.90%) |
Jun 06, 2013 | 20.10 | 20.49 | 20.01 | 20.49 | 8,159 | +0.48(+2.40%) |
Jun 05, 2013 | 20.07 | 20.23 | 20.01 | 20.01 | 8,237 | -0.19(-0.94%) |
Jun 04, 2013 | 19.84 | 20.75 | 19.84 | 20.20 | 14,447 | +0.36(+1.81%) |
Jun 03, 2013 | 19.92 | 20.00 | 19.52 | 19.84 | 25,681 | +0.09(+0.46%) |
May 31, 2013 | 19.83 | 19.83 | 19.75 | 19.75 | 4,298 | -0.08(-0.40%) |
May 30, 2013 | 19.78 | 19.91 | 19.75 | 19.83 | 3,286 | +0.01(+0.05%) |
May 29, 2013 | 19.80 | 19.94 | 19.56 | 19.82 | 11,724 | -0.03(-0.15%) |
May 28, 2013 | 19.80 | 19.85 | 19.64 | 19.85 | 9,580 | +0.21(+1.07%) |
May 24, 2013 | 19.39 | 19.64 | 19.27 | 19.64 | 3,890 | +0.26(+1.34%) |
May 23, 2013 | 19.23 | 19.57 | 19.14 | 19.38 | 5,076 | -0.03(-0.15%) |
May 22, 2013 | 19.37 | 19.51 | 19.37 | 19.41 | 2,120 | -0.14(-0.72%) |
May 21, 2013 | 19.75 | 19.75 | 19.44 | 19.55 | 3,449 | -0.07(-0.36%) |
May 20, 2013 | 19.30 | 19.72 | 19.04 | 19.62 | 2,584 | +0.24(+1.24%) |
May 17, 2013 | 19.48 | 19.54 | 19.10 | 19.38 | 9,693 | -0.10(-0.51%) |
May 16, 2013 | 19.26 | 19.48 | 19.26 | 19.48 | 3,737 | +0.00(+0.00%) |
May 15, 2013 | 19.17 | 19.48 | 18.96 | 19.48 | 12,810 | +0.67(+3.56%) |
May 13, 2013 | 19.44 | 19.44 | 18.66 | 18.81 | 7,105 | -0.39(-2.03%) |
May 10, 2013 | 19.60 | 19.60 | 18.78 | 19.20 | 5,539 | -0.32(-1.64%) |
May 09, 2013 | 19.56 | 19.60 | 19.31 | 19.52 | 4,222 | -0.01(-0.05%) |
May 08, 2013 | 19.75 | 19.75 | 19.33 | 19.53 | 6,947 | -0.19(-0.96%) |
May 07, 2013 | 19.65 | 19.74 | 19.55 | 19.72 | 7,073 | +0.02(+0.10%) |
May 06, 2013 | 19.58 | 19.75 | 19.50 | 19.70 | 5,850 | +0.00(+0.00%) |
May 03, 2013 | 19.50 | 19.70 | 19.43 | 19.70 | 12,533 | +0.27(+1.39%) |
May 02, 2013 | 19.40 | 19.50 | 19.26 | 19.43 | 10,398 | +0.17(+0.88%) |