Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 24.31 | 24.54 | 23.65 | 23.71 | 148,141 | -0.65(-2.68%) |
Aug 29, 2013 | 23.74 | 24.48 | 23.70 | 24.36 | 143,239 | +0.61(+2.55%) |
Aug 28, 2013 | 24.01 | 24.01 | 23.66 | 23.76 | 109,526 | -0.26(-1.10%) |
Aug 27, 2013 | 24.62 | 24.66 | 23.99 | 24.02 | 232,238 | -0.91(-3.64%) |
Aug 26, 2013 | 24.44 | 24.96 | 24.25 | 24.93 | 185,800 | +0.48(+1.97%) |
Aug 23, 2013 | 24.51 | 24.53 | 24.12 | 24.45 | 109,558 | +0.12(+0.51%) |
Aug 22, 2013 | 24.31 | 24.56 | 24.03 | 24.33 | 113,230 | +0.02(+0.08%) |
Aug 21, 2013 | 23.87 | 24.34 | 23.67 | 24.31 | 174,051 | +0.34(+1.42%) |
Aug 20, 2013 | 23.46 | 24.16 | 23.46 | 23.97 | 142,964 | +0.47(+2.01%) |
Aug 19, 2013 | 23.97 | 24.17 | 23.46 | 23.49 | 176,734 | -0.53(-2.20%) |
Aug 16, 2013 | 24.01 | 24.30 | 23.95 | 24.02 | 151,485 | -0.10(-0.43%) |
Aug 15, 2013 | 24.30 | 24.30 | 23.63 | 24.13 | 329,488 | -0.33(-1.35%) |
Aug 14, 2013 | 24.46 | 24.59 | 24.45 | 24.46 | 128,084 | +0.01(+0.04%) |
Aug 13, 2013 | 24.46 | 24.58 | 24.25 | 24.45 | 117,608 | -0.01(-0.04%) |
Aug 12, 2013 | 24.15 | 24.51 | 24.13 | 24.46 | 100,854 | +0.23(+0.94%) |
Aug 09, 2013 | 24.23 | 24.44 | 23.87 | 24.23 | 196,658 | -0.08(-0.31%) |
Aug 08, 2013 | 24.78 | 24.78 | 24.02 | 24.31 | 207,771 | +0.33(+1.38%) |
Aug 07, 2013 | 24.25 | 24.25 | 23.88 | 23.98 | 230,650 | -0.31(-1.28%) |
Aug 06, 2013 | 22.70 | 25.35 | 22.48 | 24.29 | 514,146 | +0.79(+3.38%) |
Aug 05, 2013 | 23.51 | 23.81 | 23.14 | 23.49 | 247,188 | -0.02(-0.08%) |
Aug 02, 2013 | 23.54 | 23.71 | 23.33 | 23.51 | 135,122 | +0.02(+0.08%) |
Aug 01, 2013 | 23.47 | 23.62 | 23.36 | 23.49 | 348,059 | +0.15(+0.65%) |
Jul 31, 2013 | 23.34 | 23.67 | 23.11 | 23.34 | 503,896 | -0.01(-0.04%) |
Jul 30, 2013 | 23.85 | 23.85 | 23.30 | 23.35 | 784,883 | -0.51(-2.14%) |
Jul 29, 2013 | 23.16 | 23.87 | 23.16 | 23.86 | 250,310 | +0.55(+2.35%) |
Jul 26, 2013 | 22.96 | 23.40 | 22.76 | 23.31 | 385,756 | +0.17(+0.73%) |
Jul 25, 2013 | 23.05 | 23.33 | 22.94 | 23.14 | 528,562 | +0.09(+0.41%) |
Jul 24, 2013 | 23.13 | 23.22 | 22.89 | 23.05 | 240,646 | -0.08(-0.33%) |
Jul 23, 2013 | 23.37 | 23.38 | 22.97 | 23.12 | 109,789 | -0.14(-0.61%) |
Jul 22, 2013 | 23.14 | 23.37 | 23.07 | 23.27 | 111,171 | +0.16(+0.70%) |
Jul 19, 2013 | 23.37 | 23.46 | 23.02 | 23.11 | 218,962 | -0.30(-1.29%) |
Jul 18, 2013 | 23.08 | 23.59 | 23.08 | 23.41 | 279,762 | +0.54(+2.36%) |
Jul 17, 2013 | 23.35 | 23.35 | 22.75 | 22.87 | 221,199 | -0.44(-1.91%) |
Jul 16, 2013 | 23.73 | 23.73 | 23.11 | 23.31 | 217,944 | -0.35(-1.48%) |
Jul 15, 2013 | 23.56 | 23.68 | 23.53 | 23.66 | 186,939 | +0.18(+0.76%) |
Jul 12, 2013 | 23.52 | 23.64 | 23.13 | 23.48 | 169,846 | -0.09(-0.40%) |
Jul 11, 2013 | 23.16 | 23.81 | 23.16 | 23.58 | 315,897 | +0.64(+2.80%) |
Jul 10, 2013 | 22.31 | 22.97 | 22.28 | 22.94 | 230,808 | +0.24(+1.04%) |
Jul 09, 2013 | 22.15 | 22.78 | 21.92 | 22.70 | 274,870 | +0.78(+3.54%) |
Jul 08, 2013 | 22.19 | 22.19 | 21.67 | 21.92 | 388,875 | -0.19(-0.86%) |
Jul 05, 2013 | 22.47 | 22.50 | 21.67 | 22.11 | 140,931 | -0.02(-0.09%) |
Jul 03, 2013 | 21.82 | 22.23 | 21.75 | 22.13 | 142,589 | +0.13(+0.60%) |
Jul 02, 2013 | 22.31 | 22.38 | 21.72 | 22.00 | 306,973 | -0.32(-1.44%) |
Jul 01, 2013 | 22.37 | 22.81 | 22.27 | 22.32 | 404,816 | +0.22(+0.98%) |
Jun 28, 2013 | 21.70 | 22.32 | 21.70 | 22.10 | 692,805 | +0.46(+2.14%) |
Jun 27, 2013 | 20.99 | 21.76 | 20.59 | 21.64 | 942,756 | +0.75(+3.57%) |
Jun 26, 2013 | 21.87 | 22.15 | 20.87 | 20.90 | 1,070,596 | -0.82(-3.78%) |
Jun 25, 2013 | 23.58 | 23.75 | 21.37 | 21.72 | 2,450,416 | -4.26(-16.41%) |
Jun 24, 2013 | 26.26 | 26.41 | 25.34 | 25.98 | 250,580 | -0.42(-1.61%) |
Jun 21, 2013 | 26.82 | 26.85 | 26.25 | 26.41 | 307,385 | -0.34(-1.27%) |
Jun 20, 2013 | 26.89 | 27.13 | 26.60 | 26.75 | 174,152 | -0.46(-1.70%) |
Jun 19, 2013 | 27.35 | 27.53 | 27.11 | 27.21 | 135,749 | -0.03(-0.10%) |
Jun 18, 2013 | 27.24 | 27.37 | 26.92 | 27.24 | 176,019 | +0.18(+0.66%) |
Jun 17, 2013 | 27.36 | 27.43 | 26.92 | 27.06 | 267,898 | -0.19(-0.69%) |
Jun 14, 2013 | 28.25 | 28.28 | 27.21 | 27.25 | 153,627 | -1.09(-3.86%) |
Jun 13, 2013 | 27.70 | 28.42 | 27.09 | 28.34 | 196,390 | +0.61(+2.21%) |
Jun 12, 2013 | 28.44 | 28.44 | 27.69 | 27.73 | 124,113 | -0.61(-2.16%) |
Jun 11, 2013 | 28.86 | 29.02 | 28.32 | 28.34 | 145,927 | -0.54(-1.86%) |
Jun 10, 2013 | 28.88 | 28.97 | 28.43 | 28.88 | 118,846 | +0.15(+0.53%) |
Jun 07, 2013 | 28.54 | 29.06 | 28.54 | 28.73 | 112,733 | +0.30(+1.06%) |
Jun 06, 2013 | 28.65 | 28.75 | 28.11 | 28.42 | 191,137 | -0.23(-0.79%) |
Jun 05, 2013 | 28.97 | 28.99 | 28.61 | 28.65 | 135,431 | -0.41(-1.40%) |
Jun 04, 2013 | 28.66 | 29.07 | 28.59 | 29.06 | 372,734 | +0.44(+1.55%) |