Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 22.95 | 23.13 | 22.14 | 22.38 | 37,961 | -0.56(-2.44%) |
Aug 29, 2013 | 22.62 | 23.19 | 22.58 | 22.94 | 29,876 | +0.33(+1.46%) |
Aug 28, 2013 | 22.85 | 23.24 | 22.55 | 22.61 | 23,224 | -0.19(-0.83%) |
Aug 27, 2013 | 23.22 | 23.58 | 22.68 | 22.80 | 50,086 | -0.61(-2.61%) |
Aug 26, 2013 | 23.59 | 23.78 | 23.32 | 23.41 | 24,380 | -0.07(-0.30%) |
Aug 23, 2013 | 23.97 | 24.05 | 23.26 | 23.48 | 33,948 | -0.41(-1.72%) |
Aug 22, 2013 | 23.54 | 23.94 | 23.39 | 23.89 | 34,342 | +0.50(+2.14%) |
Aug 21, 2013 | 23.73 | 23.90 | 23.01 | 23.39 | 57,720 | -0.36(-1.52%) |
Aug 20, 2013 | 23.44 | 23.82 | 23.31 | 23.75 | 36,291 | +0.42(+1.80%) |
Aug 19, 2013 | 24.19 | 24.36 | 23.29 | 23.33 | 63,732 | -0.90(-3.71%) |
Aug 16, 2013 | 24.17 | 24.38 | 24.05 | 24.23 | 45,912 | -0.07(-0.29%) |
Aug 15, 2013 | 24.74 | 24.87 | 24.20 | 24.30 | 56,519 | -0.56(-2.25%) |
Aug 14, 2013 | 24.73 | 24.96 | 24.53 | 24.86 | 60,575 | +0.18(+0.73%) |
Aug 13, 2013 | 25.04 | 25.38 | 24.62 | 24.68 | 31,415 | -0.33(-1.32%) |
Aug 12, 2013 | 24.49 | 25.07 | 24.27 | 25.01 | 51,809 | +0.42(+1.71%) |
Aug 09, 2013 | 24.44 | 25.15 | 24.23 | 24.59 | 94,150 | +0.10(+0.41%) |
Aug 08, 2013 | 24.87 | 24.87 | 24.14 | 24.49 | 125,940 | -0.34(-1.37%) |
Aug 07, 2013 | 25.41 | 25.57 | 24.66 | 24.83 | 124,521 | -0.79(-3.08%) |
Aug 06, 2013 | 26.38 | 27.02 | 25.36 | 25.62 | 106,449 | -0.54(-2.06%) |
Aug 05, 2013 | 25.00 | 26.58 | 24.84 | 26.16 | 232,741 | +1.66(+6.78%) |
Aug 02, 2013 | 24.91 | 25.00 | 24.27 | 24.50 | 46,062 | -0.46(-1.84%) |
Aug 01, 2013 | 25.27 | 25.37 | 24.57 | 24.96 | 49,093 | -0.13(-0.52%) |
Jul 31, 2013 | 24.76 | 25.45 | 24.37 | 25.09 | 76,631 | +0.24(+0.97%) |
Jul 30, 2013 | 24.89 | 25.01 | 24.62 | 24.85 | 80,650 | +0.05(+0.20%) |
Jul 29, 2013 | 24.57 | 25.00 | 24.57 | 24.80 | 73,415 | +0.17(+0.69%) |
Jul 26, 2013 | 24.68 | 25.04 | 24.35 | 24.63 | 58,598 | -0.86(-3.37%) |
Jul 25, 2013 | 25.10 | 25.74 | 25.06 | 25.49 | 43,551 | +0.29(+1.15%) |
Jul 24, 2013 | 25.41 | 25.50 | 24.83 | 25.20 | 41,910 | -0.20(-0.79%) |
Jul 23, 2013 | 25.00 | 25.45 | 24.84 | 25.40 | 67,364 | +0.52(+2.09%) |
Jul 22, 2013 | 24.76 | 25.36 | 24.75 | 24.88 | 73,744 | +0.01(+0.04%) |
Jul 19, 2013 | 24.35 | 24.89 | 24.03 | 24.87 | 86,090 | +0.50(+2.05%) |
Jul 18, 2013 | 24.79 | 25.00 | 24.33 | 24.37 | 36,065 | -0.36(-1.46%) |
Jul 17, 2013 | 24.68 | 25.00 | 24.55 | 24.73 | 24,395 | +0.16(+0.65%) |
Jul 16, 2013 | 24.87 | 24.95 | 24.51 | 24.57 | 39,453 | -0.28(-1.13%) |
Jul 15, 2013 | 23.97 | 25.24 | 23.97 | 24.85 | 59,160 | +0.98(+4.11%) |
Jul 12, 2013 | 24.13 | 24.24 | 23.50 | 23.87 | 46,759 | -0.27(-1.12%) |
Jul 11, 2013 | 24.51 | 24.58 | 24.05 | 24.14 | 82,222 | +0.09(+0.37%) |
Jul 10, 2013 | 23.94 | 24.32 | 23.90 | 24.05 | 116,771 | +0.04(+0.17%) |
Jul 09, 2013 | 24.42 | 24.42 | 23.90 | 24.01 | 74,283 | -0.29(-1.19%) |
Jul 08, 2013 | 24.79 | 24.98 | 24.14 | 24.30 | 100,085 | -0.49(-1.98%) |
Jul 05, 2013 | 24.00 | 24.93 | 23.67 | 24.79 | 87,622 | +1.55(+6.67%) |
Jul 03, 2013 | 22.47 | 23.47 | 22.43 | 23.24 | 43,336 | +0.60(+2.65%) |
Jul 02, 2013 | 22.54 | 23.00 | 22.40 | 22.64 | 36,055 | +0.14(+0.62%) |
Jul 01, 2013 | 22.24 | 22.99 | 22.24 | 22.50 | 101,151 | +0.44(+1.99%) |
Jun 28, 2013 | 22.55 | 22.60 | 22.03 | 22.06 | 155,360 | -0.19(-0.85%) |
Jun 26, 2013 | 22.75 | 22.75 | 22.02 | 22.25 | 65,613 | -0.26(-1.16%) |
Jun 25, 2013 | 22.25 | 22.75 | 21.78 | 22.51 | 144,216 | +0.75(+3.45%) |
Jun 24, 2013 | 19.95 | 21.93 | 19.95 | 21.76 | 228,590 | +2.20(+11.25%) |
Jun 21, 2013 | 19.93 | 20.15 | 19.50 | 19.56 | 82,767 | -0.30(-1.51%) |
Jun 20, 2013 | 19.62 | 20.00 | 19.50 | 19.86 | 63,017 | -0.11(-0.55%) |
Jun 19, 2013 | 20.00 | 20.17 | 19.81 | 19.97 | 35,384 | -0.16(-0.79%) |
Jun 18, 2013 | 20.10 | 20.26 | 19.85 | 20.13 | 29,833 | +0.03(+0.15%) |
Jun 17, 2013 | 20.01 | 20.35 | 19.82 | 20.10 | 14,249 | +0.04(+0.20%) |
Jun 14, 2013 | 20.64 | 20.82 | 19.98 | 20.06 | 33,758 | -0.58(-2.81%) |
Jun 13, 2013 | 20.00 | 20.74 | 19.62 | 20.64 | 81,552 | +0.73(+3.67%) |
Jun 12, 2013 | 19.99 | 20.05 | 19.77 | 19.91 | 21,082 | +0.06(+0.30%) |
Jun 11, 2013 | 19.62 | 20.00 | 19.62 | 19.85 | 41,826 | -0.09(-0.45%) |
Jun 10, 2013 | 19.91 | 20.13 | 19.74 | 19.94 | 13,967 | +0.21(+1.06%) |
Jun 07, 2013 | 19.99 | 19.99 | 19.66 | 19.73 | 18,588 | -0.09(-0.45%) |
Jun 06, 2013 | 19.72 | 19.90 | 19.69 | 19.82 | 45,890 | +0.07(+0.35%) |
Jun 05, 2013 | 19.78 | 19.89 | 19.63 | 19.75 | 29,615 | -0.03(-0.15%) |
Jun 04, 2013 | 19.85 | 19.93 | 19.62 | 19.78 | 30,930 | -0.08(-0.40%) |