Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 25.01 | 25.05 | 24.45 | 24.46 | 0 | -0.57(-2.28%) |
Aug 29, 2013 | 24.81 | 25.09 | 24.55 | 25.03 | 115,531 | +0.18(+0.72%) |
Aug 28, 2013 | 24.27 | 25.01 | 24.20 | 24.85 | 0 | +0.51(+2.10%) |
Aug 27, 2013 | 25.50 | 25.65 | 24.29 | 24.34 | 311,222 | -1.52(-5.88%) |
Aug 26, 2013 | 26.27 | 26.27 | 25.86 | 25.86 | 0 | -0.40(-1.52%) |
Aug 23, 2013 | 26.22 | 26.38 | 25.83 | 26.26 | 0 | +0.03(+0.11%) |
Aug 22, 2013 | 25.75 | 26.44 | 25.67 | 26.23 | 112,969 | +0.53(+2.06%) |
Aug 21, 2013 | 25.72 | 26.06 | 25.20 | 25.70 | 0 | -0.08(-0.31%) |
Aug 20, 2013 | 25.51 | 25.81 | 25.06 | 25.78 | 241,840 | +0.24(+0.94%) |
Aug 19, 2013 | 25.90 | 25.99 | 25.53 | 25.54 | 235,567 | -0.57(-2.18%) |
Aug 16, 2013 | 25.53 | 26.18 | 25.53 | 26.11 | 0 | +0.39(+1.52%) |
Aug 15, 2013 | 27.50 | 27.50 | 25.58 | 25.72 | 371,233 | -2.05(-7.38%) |
Aug 14, 2013 | 28.05 | 28.16 | 27.75 | 27.77 | 139,389 | -0.35(-1.24%) |
Aug 13, 2013 | 28.06 | 28.21 | 26.92 | 28.12 | 178,724 | +0.17(+0.61%) |
Aug 12, 2013 | 27.93 | 28.03 | 27.73 | 27.95 | 165,411 | -0.14(-0.50%) |
Aug 09, 2013 | 28.01 | 28.59 | 27.91 | 28.09 | 210,088 | +0.08(+0.29%) |
Aug 08, 2013 | 28.10 | 28.42 | 27.82 | 28.01 | 219,295 | +0.01(+0.04%) |
Aug 07, 2013 | 27.73 | 28.25 | 27.23 | 28.00 | 198,334 | +0.09(+0.32%) |
Aug 06, 2013 | 27.60 | 28.25 | 27.51 | 27.91 | 165,635 | +0.29(+1.05%) |
Aug 05, 2013 | 27.07 | 27.66 | 26.58 | 27.62 | 270,226 | +0.43(+1.58%) |
Aug 02, 2013 | 27.43 | 27.47 | 26.61 | 27.19 | 549,469 | -1.01(-3.58%) |
Aug 01, 2013 | 24.00 | 28.29 | 23.87 | 28.20 | 1,221,346 | +5.03(+21.71%) |
Jul 31, 2013 | 22.98 | 23.50 | 22.62 | 23.17 | 0 | +0.25(+1.09%) |
Jul 30, 2013 | 22.62 | 23.00 | 22.62 | 22.92 | 0 | +0.34(+1.51%) |
Jul 29, 2013 | 22.77 | 22.86 | 22.48 | 22.58 | 0 | -0.35(-1.53%) |
Jul 26, 2013 | 22.88 | 23.16 | 22.69 | 22.93 | 0 | -0.06(-0.26%) |
Jul 25, 2013 | 22.63 | 23.09 | 22.57 | 22.99 | 0 | +0.34(+1.50%) |
Jul 24, 2013 | 22.65 | 22.70 | 22.55 | 22.65 | 0 | +0.05(+0.22%) |
Jul 23, 2013 | 22.52 | 22.70 | 22.46 | 22.60 | 0 | +0.11(+0.49%) |
Jul 22, 2013 | 22.39 | 22.60 | 22.33 | 22.49 | 0 | +0.16(+0.72%) |
Jul 19, 2013 | 22.10 | 22.43 | 21.95 | 22.33 | 0 | +0.17(+0.77%) |
Jul 18, 2013 | 22.02 | 22.20 | 21.86 | 22.16 | 0 | +0.23(+1.05%) |
Jul 17, 2013 | 21.57 | 22.00 | 21.36 | 21.93 | 340,020 | +0.45(+2.09%) |
Jul 16, 2013 | 21.25 | 21.50 | 21.00 | 21.48 | 0 | +0.23(+1.08%) |
Jul 15, 2013 | 21.06 | 21.33 | 20.95 | 21.25 | 0 | +0.23(+1.09%) |
Jul 12, 2013 | 20.95 | 21.17 | 20.87 | 21.02 | 0 | +0.03(+0.14%) |
Jul 11, 2013 | 21.38 | 21.38 | 20.89 | 20.99 | 0 | -0.07(-0.33%) |
Jul 10, 2013 | 21.20 | 21.33 | 20.92 | 21.06 | 0 | -0.10(-0.47%) |
Jul 09, 2013 | 20.93 | 21.46 | 20.86 | 21.16 | 0 | +0.30(+1.44%) |
Jul 08, 2013 | 20.41 | 20.86 | 20.35 | 20.86 | 0 | +0.48(+2.36%) |
Jul 05, 2013 | 19.85 | 20.38 | 19.64 | 20.38 | 0 | +0.78(+3.98%) |
Jul 03, 2013 | 19.59 | 19.91 | 19.51 | 19.60 | 0 | -0.40(-2.00%) |
Jul 02, 2013 | 20.03 | 20.19 | 19.84 | 20.00 | 0 | -0.05(-0.25%) |
Jul 01, 2013 | 19.70 | 20.23 | 19.70 | 20.05 | 0 | +0.41(+2.09%) |
Jun 28, 2013 | 19.71 | 19.84 | 19.44 | 19.64 | 879,931 | -0.18(-0.91%) |
Jun 27, 2013 | 19.70 | 20.11 | 19.66 | 19.82 | 0 | +0.19(+0.97%) |
Jun 26, 2013 | 20.64 | 20.95 | 19.51 | 19.63 | 0 | -0.49(-2.44%) |
Jun 25, 2013 | 20.00 | 20.34 | 19.68 | 20.12 | 0 | +0.37(+1.87%) |
Jun 24, 2013 | 19.46 | 19.87 | 19.24 | 19.75 | 0 | +0.14(+0.71%) |
Jun 21, 2013 | 19.75 | 19.92 | 19.41 | 19.61 | 585,891 | +0.02(+0.10%) |
Jun 20, 2013 | 19.88 | 19.88 | 19.33 | 19.59 | 0 | -0.52(-2.59%) |
Jun 19, 2013 | 20.69 | 20.69 | 20.05 | 20.11 | 0 | -0.57(-2.76%) |
Jun 18, 2013 | 20.32 | 20.81 | 20.23 | 20.68 | 0 | +0.53(+2.63%) |
Jun 17, 2013 | 19.54 | 20.20 | 19.49 | 20.15 | 0 | +0.92(+4.78%) |
Jun 14, 2013 | 18.83 | 19.30 | 18.81 | 19.23 | 0 | +0.42(+2.23%) |
Jun 13, 2013 | 18.56 | 18.85 | 18.40 | 18.81 | 243,114 | +0.16(+0.86%) |
Jun 12, 2013 | 18.59 | 18.94 | 18.47 | 18.65 | 375,055 | +0.14(+0.76%) |
Jun 11, 2013 | 18.51 | 18.67 | 18.17 | 18.51 | 0 | -0.18(-0.96%) |
Jun 10, 2013 | 18.37 | 18.70 | 18.28 | 18.69 | 0 | +0.35(+1.91%) |
Jun 07, 2013 | 18.52 | 18.52 | 18.26 | 18.34 | 0 | -0.05(-0.27%) |
Jun 06, 2013 | 18.21 | 18.39 | 18.08 | 18.39 | 193,060 | +0.16(+0.88%) |
Jun 05, 2013 | 18.30 | 18.36 | 18.04 | 18.23 | 0 | -0.14(-0.76%) |
Jun 04, 2013 | 18.26 | 18.65 | 18.09 | 18.37 | 0 | +0.18(+0.99%) |