Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 27.52 | 28.18 | 27.47 | 28.11 | 161,633 | +0.51(+1.85%) |
Aug 29, 2013 | 26.36 | 27.71 | 26.34 | 27.60 | 108,482 | +1.06(+4.01%) |
Aug 28, 2013 | 26.31 | 26.77 | 26.05 | 26.53 | 95,724 | +0.28(+1.08%) |
Aug 27, 2013 | 27.73 | 28.03 | 26.07 | 26.25 | 177,918 | -1.85(-6.59%) |
Aug 26, 2013 | 27.37 | 28.20 | 26.84 | 28.10 | 145,630 | +0.64(+2.34%) |
Aug 23, 2013 | 26.07 | 27.63 | 26.07 | 27.46 | 233,272 | +1.71(+6.63%) |
Aug 22, 2013 | 25.13 | 26.09 | 25.03 | 25.75 | 104,999 | +0.66(+2.61%) |
Aug 21, 2013 | 24.03 | 25.22 | 24.02 | 25.10 | 124,041 | +0.94(+3.89%) |
Aug 20, 2013 | 23.91 | 24.60 | 23.36 | 24.16 | 142,190 | +0.20(+0.85%) |
Aug 19, 2013 | 24.06 | 24.25 | 23.71 | 23.95 | 63,891 | -0.11(-0.45%) |
Aug 16, 2013 | 24.12 | 24.24 | 23.62 | 24.06 | 84,082 | -0.20(-0.84%) |
Aug 15, 2013 | 25.10 | 25.41 | 24.13 | 24.27 | 145,455 | -1.17(-4.61%) |
Aug 14, 2013 | 24.48 | 25.66 | 24.48 | 25.44 | 169,404 | +0.75(+3.04%) |
Aug 13, 2013 | 24.84 | 25.07 | 24.54 | 24.69 | 70,714 | -0.15(-0.59%) |
Aug 12, 2013 | 24.68 | 25.35 | 23.70 | 24.83 | 102,960 | -0.32(-1.28%) |
Aug 09, 2013 | 25.54 | 27.21 | 24.60 | 25.15 | 469,416 | -0.30(-1.17%) |
Aug 08, 2013 | 25.08 | 25.62 | 21.32 | 25.45 | 740,066 | +0.34(+1.36%) |
Aug 07, 2013 | 25.83 | 26.17 | 24.79 | 25.11 | 295,156 | -0.70(-2.71%) |
Aug 06, 2013 | 26.60 | 26.71 | 25.70 | 25.81 | 85,333 | -0.59(-2.24%) |
Aug 05, 2013 | 26.93 | 27.52 | 26.24 | 26.40 | 147,356 | -0.42(-1.58%) |
Aug 02, 2013 | 26.23 | 27.13 | 26.17 | 26.82 | 96,451 | +0.65(+2.48%) |
Aug 01, 2013 | 26.31 | 26.74 | 25.56 | 26.18 | 117,576 | +0.04(+0.17%) |
Jul 31, 2013 | 25.50 | 26.72 | 25.23 | 26.13 | 217,230 | +0.71(+2.81%) |
Jul 30, 2013 | 26.26 | 26.35 | 25.31 | 25.42 | 104,172 | -0.71(-2.71%) |
Jul 29, 2013 | 26.65 | 26.97 | 26.02 | 26.12 | 74,612 | -0.50(-1.86%) |
Jul 26, 2013 | 25.93 | 26.76 | 25.52 | 26.62 | 74,142 | +0.36(+1.39%) |
Jul 25, 2013 | 25.45 | 26.29 | 25.18 | 26.26 | 91,801 | +0.76(+2.97%) |
Jul 24, 2013 | 25.76 | 26.18 | 24.87 | 25.50 | 98,849 | -0.25(-0.96%) |
Jul 23, 2013 | 26.84 | 26.99 | 25.67 | 25.75 | 83,076 | -1.07(-4.00%) |
Jul 22, 2013 | 27.28 | 27.70 | 26.34 | 26.82 | 180,154 | -0.29(-1.08%) |
Jul 19, 2013 | 26.16 | 27.23 | 25.93 | 27.11 | 111,423 | +1.01(+3.88%) |
Jul 18, 2013 | 25.91 | 26.64 | 25.91 | 26.10 | 138,417 | +0.47(+1.85%) |
Jul 17, 2013 | 25.56 | 25.69 | 25.15 | 25.62 | 123,661 | +0.24(+0.95%) |
Jul 16, 2013 | 26.72 | 26.72 | 24.97 | 25.38 | 238,539 | -1.38(-5.15%) |
Jul 15, 2013 | 27.49 | 27.66 | 26.67 | 26.76 | 119,506 | -0.63(-2.29%) |
Jul 12, 2013 | 27.47 | 27.82 | 27.34 | 27.39 | 82,896 | -0.06(-0.21%) |
Jul 11, 2013 | 27.71 | 28.16 | 27.17 | 27.44 | 278,485 | +0.32(+1.18%) |
Jul 10, 2013 | 28.36 | 28.36 | 26.83 | 27.12 | 211,875 | -1.39(-4.86%) |
Jul 09, 2013 | 27.38 | 28.77 | 27.06 | 28.51 | 143,891 | +1.45(+5.36%) |
Jul 08, 2013 | 26.60 | 27.81 | 26.60 | 27.06 | 298,548 | +0.63(+2.40%) |
Jul 05, 2013 | 25.52 | 27.92 | 25.30 | 26.42 | 282,337 | +1.33(+5.32%) |
Jul 03, 2013 | 24.35 | 25.45 | 24.15 | 25.09 | 110,089 | +0.53(+2.14%) |
Jul 02, 2013 | 23.54 | 24.77 | 23.38 | 24.56 | 122,025 | +1.10(+4.69%) |
Jul 01, 2013 | 23.23 | 24.38 | 23.23 | 23.46 | 147,565 | +0.86(+3.81%) |
Jun 28, 2013 | 23.44 | 23.48 | 22.55 | 22.60 | 605,524 | -1.68(-6.93%) |
Jun 26, 2013 | 24.56 | 24.74 | 24.06 | 24.29 | 177,379 | -0.01(-0.06%) |
Jun 25, 2013 | 23.92 | 25.04 | 23.53 | 24.30 | 234,862 | +0.71(+3.03%) |
Jun 24, 2013 | 23.72 | 24.47 | 23.21 | 23.59 | 215,743 | -0.31(-1.31%) |
Jun 21, 2013 | 22.76 | 23.92 | 22.62 | 23.90 | 148,626 | +1.28(+5.67%) |
Jun 20, 2013 | 23.63 | 23.69 | 22.43 | 22.62 | 159,836 | -1.14(-4.79%) |
Jun 19, 2013 | 23.10 | 24.35 | 23.05 | 23.75 | 204,576 | +0.72(+3.13%) |
Jun 18, 2013 | 23.62 | 23.89 | 22.80 | 23.03 | 133,835 | -0.41(-1.74%) |
Jun 17, 2013 | 21.42 | 23.71 | 21.39 | 23.44 | 529,411 | +2.30(+10.86%) |
Jun 14, 2013 | 20.22 | 21.19 | 20.22 | 21.14 | 125,288 | +0.96(+4.73%) |
Jun 13, 2013 | 20.04 | 20.26 | 19.82 | 20.19 | 68,369 | +0.28(+1.39%) |
Jun 12, 2013 | 20.17 | 20.70 | 19.74 | 19.91 | 87,969 | -0.07(-0.33%) |
Jun 11, 2013 | 21.02 | 21.10 | 19.93 | 19.98 | 99,543 | -1.34(-6.29%) |
Jun 10, 2013 | 20.52 | 21.42 | 20.52 | 21.32 | 237,128 | +0.94(+4.62%) |
Jun 07, 2013 | 19.72 | 20.46 | 19.58 | 20.38 | 163,051 | +0.88(+4.52%) |
Jun 06, 2013 | 18.83 | 19.62 | 18.81 | 19.50 | 97,563 | +0.54(+2.85%) |
Jun 05, 2013 | 19.37 | 19.37 | 18.88 | 18.96 | 119,063 | -0.55(-2.84%) |
Jun 04, 2013 | 19.81 | 19.81 | 19.35 | 19.51 | 92,383 | -0.34(-1.69%) |