Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 24.55 | 24.72 | 24.54 | 24.64 | 93,040 | -0.43(-1.71%) |
Sep 26, 2013 | 25.04 | 25.08 | 24.82 | 25.07 | 140,228 | +0.60(+2.45%) |
Sep 25, 2013 | 24.61 | 24.61 | 24.47 | 24.47 | 85,122 | -0.11(-0.45%) |
Sep 24, 2013 | 24.65 | 24.75 | 24.56 | 24.58 | 64,530 | +0.03(+0.11%) |
Sep 23, 2013 | 24.55 | 24.63 | 24.42 | 24.55 | 42,380 | -0.11(-0.45%) |
Sep 20, 2013 | 24.83 | 24.83 | 24.63 | 24.66 | 59,955 | -0.17(-0.67%) |
Sep 19, 2013 | 24.92 | 24.97 | 24.72 | 24.83 | 175,515 | +0.16(+0.64%) |
Sep 18, 2013 | 24.20 | 24.68 | 24.19 | 24.67 | 168,174 | +0.46(+1.91%) |
Sep 17, 2013 | 24.07 | 24.21 | 24.06 | 24.21 | 136,352 | -0.08(-0.31%) |
Sep 16, 2013 | 24.20 | 24.37 | 24.02 | 24.28 | 168,531 | +0.26(+1.09%) |
Sep 13, 2013 | 24.01 | 24.05 | 23.88 | 24.02 | 78,058 | +0.10(+0.43%) |
Sep 12, 2013 | 23.99 | 24.00 | 23.84 | 23.92 | 103,855 | -0.28(-1.14%) |
Sep 11, 2013 | 24.12 | 24.21 | 24.01 | 24.19 | 39,220 | -0.22(-0.91%) |
Sep 10, 2013 | 24.34 | 24.44 | 24.29 | 24.41 | 96,507 | +0.39(+1.64%) |
Sep 09, 2013 | 23.89 | 24.06 | 23.65 | 24.02 | 84,431 | +0.67(+2.87%) |
Sep 06, 2013 | 23.32 | 23.50 | 23.09 | 23.35 | 68,131 | -0.21(-0.91%) |
Sep 05, 2013 | 23.36 | 23.62 | 23.36 | 23.56 | 98,101 | +0.06(+0.26%) |
Sep 04, 2013 | 23.23 | 23.60 | 23.23 | 23.50 | 129,083 | +0.40(+1.74%) |
Sep 03, 2013 | 23.22 | 23.27 | 22.98 | 23.10 | 316,078 | +0.84(+3.78%) |
Aug 30, 2013 | 22.45 | 22.45 | 22.21 | 22.26 | 88,501 | -0.50(-2.21%) |
Aug 29, 2013 | 22.72 | 22.94 | 22.72 | 22.76 | 27,840 | +0.12(+0.55%) |
Aug 28, 2013 | 22.59 | 22.74 | 22.55 | 22.64 | 87,065 | +0.25(+1.11%) |
Aug 27, 2013 | 22.69 | 22.72 | 22.36 | 22.39 | 141,410 | -0.59(-2.58%) |
Aug 26, 2013 | 23.03 | 23.17 | 22.96 | 22.98 | 63,955 | -0.31(-1.33%) |
Aug 23, 2013 | 23.34 | 23.36 | 23.19 | 23.30 | 81,617 | +0.31(+1.35%) |
Aug 22, 2013 | 22.98 | 23.09 | 22.94 | 22.98 | 16,139 | +0.43(+1.90%) |
Aug 21, 2013 | 22.67 | 22.74 | 22.51 | 22.56 | 168,859 | -0.30(-1.33%) |
Aug 20, 2013 | 22.74 | 22.86 | 22.66 | 22.86 | 59,488 | -0.14(-0.60%) |
Aug 19, 2013 | 23.27 | 23.38 | 22.98 | 23.00 | 40,994 | -0.08(-0.33%) |
Aug 16, 2013 | 23.12 | 23.27 | 23.07 | 23.07 | 60,735 | +0.00(+0.00%) |
Aug 15, 2013 | 23.44 | 23.45 | 23.00 | 23.07 | 52,433 | -0.45(-1.91%) |
Aug 14, 2013 | 23.72 | 23.72 | 23.50 | 23.52 | 146,549 | -0.14(-0.58%) |
Aug 13, 2013 | 23.72 | 23.72 | 23.41 | 23.66 | 73,532 | +0.48(+2.09%) |
Aug 12, 2013 | 23.01 | 23.18 | 23.00 | 23.18 | 40,387 | +0.17(+0.75%) |
Aug 09, 2013 | 23.23 | 23.23 | 23.01 | 23.01 | 89,515 | -0.16(-0.69%) |
Aug 08, 2013 | 23.02 | 23.21 | 22.80 | 23.16 | 39,413 | -0.03(-0.12%) |
Aug 07, 2013 | 23.67 | 23.67 | 23.19 | 23.19 | 142,434 | -0.79(-3.28%) |
Aug 06, 2013 | 24.14 | 24.17 | 23.92 | 23.98 | 38,568 | -0.07(-0.29%) |
Aug 05, 2013 | 23.96 | 24.16 | 23.96 | 24.05 | 58,622 | -0.06(-0.26%) |
Aug 02, 2013 | 24.17 | 24.23 | 23.93 | 24.11 | 41,537 | +0.18(+0.75%) |
Aug 01, 2013 | 23.92 | 24.08 | 23.92 | 23.93 | 44,018 | +0.99(+4.33%) |
Jul 31, 2013 | 23.06 | 23.08 | 22.85 | 22.94 | 58,495 | -0.07(-0.30%) |
Jul 30, 2013 | 23.07 | 23.20 | 22.96 | 23.00 | 46,793 | +0.32(+1.40%) |
Jul 29, 2013 | 22.78 | 22.91 | 22.67 | 22.69 | 112,300 | -0.67(-2.87%) |
Jul 26, 2013 | 23.61 | 23.61 | 23.26 | 23.36 | 175,410 | -0.78(-3.23%) |
Jul 25, 2013 | 24.19 | 24.22 | 24.08 | 24.14 | 64,310 | -0.62(-2.51%) |
Jul 24, 2013 | 24.98 | 24.98 | 24.70 | 24.76 | 43,019 | -0.06(-0.24%) |
Jul 23, 2013 | 25.04 | 25.04 | 24.80 | 24.82 | 43,439 | -0.03(-0.11%) |
Jul 22, 2013 | 24.72 | 24.87 | 24.80 | 24.85 | 101,278 | -0.20(-0.80%) |
Jul 19, 2013 | 24.96 | 25.06 | 24.85 | 25.05 | 76,223 | -0.17(-0.68%) |
Jul 18, 2013 | 25.07 | 25.22 | 25.06 | 25.22 | 112,538 | +0.34(+1.36%) |
Jul 17, 2013 | 24.86 | 24.92 | 24.75 | 24.88 | 48,936 | +0.43(+1.75%) |
Jul 16, 2013 | 24.87 | 24.88 | 24.43 | 24.46 | 342,371 | -0.45(-1.80%) |
Jul 15, 2013 | 24.99 | 24.99 | 24.77 | 24.90 | 115,257 | +0.25(+1.01%) |
Jul 12, 2013 | 24.70 | 24.70 | 24.45 | 24.66 | 99,410 | +0.14(+0.56%) |
Jul 11, 2013 | 24.35 | 24.52 | 24.20 | 24.52 | 103,280 | +0.49(+2.04%) |
Jul 10, 2013 | 24.27 | 24.27 | 24.03 | 24.03 | 69,426 | -0.37(-1.53%) |
Jul 09, 2013 | 24.48 | 24.47 | 24.33 | 24.40 | 102,049 | +0.06(+0.26%) |
Jul 08, 2013 | 24.41 | 24.41 | 24.16 | 24.34 | 93,551 | -0.25(-1.01%) |
Jul 05, 2013 | 24.51 | 24.65 | 24.19 | 24.59 | 375,830 | +0.77(+3.22%) |
Jul 03, 2013 | 23.76 | 23.90 | 23.47 | 23.82 | 19,600 | -0.16(-0.67%) |
Jul 02, 2013 | 24.16 | 24.23 | 23.87 | 23.98 | 64,959 | +0.40(+1.68%) |