Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 27.18 | 27.45 | 27.13 | 27.39 | 89,258 | -0.06(-0.23%) |
Sep 27, 2013 | 27.44 | 27.80 | 27.35 | 27.45 | 0 | -0.35(-1.25%) |
Sep 26, 2013 | 27.85 | 28.17 | 27.51 | 27.80 | 24,089 | +0.09(+0.32%) |
Sep 25, 2013 | 27.52 | 27.92 | 27.50 | 27.71 | 40,147 | +0.33(+1.21%) |
Sep 24, 2013 | 27.12 | 27.85 | 26.90 | 27.38 | 69,633 | +0.37(+1.35%) |
Sep 23, 2013 | 26.84 | 27.20 | 26.68 | 27.02 | 46,477 | +0.25(+0.93%) |
Sep 20, 2013 | 26.53 | 27.05 | 26.26 | 26.77 | 0 | +0.29(+1.11%) |
Sep 19, 2013 | 26.39 | 26.57 | 26.09 | 26.47 | 55,130 | +0.22(+0.85%) |
Sep 18, 2013 | 25.84 | 26.49 | 25.48 | 26.25 | 0 | +0.40(+1.55%) |
Sep 17, 2013 | 25.22 | 25.93 | 25.16 | 25.85 | 0 | +0.65(+2.58%) |
Sep 16, 2013 | 25.27 | 25.43 | 24.97 | 25.20 | 0 | +0.23(+0.93%) |
Sep 13, 2013 | 25.14 | 25.36 | 24.91 | 24.97 | 0 | -0.04(-0.14%) |
Sep 12, 2013 | 25.57 | 25.61 | 24.92 | 25.00 | 0 | -0.49(-1.92%) |
Sep 11, 2013 | 25.16 | 25.92 | 24.87 | 25.49 | 0 | +0.33(+1.31%) |
Sep 10, 2013 | 24.89 | 25.24 | 24.40 | 25.16 | 30,229 | +0.52(+2.10%) |
Sep 09, 2013 | 24.16 | 24.68 | 24.10 | 24.65 | 0 | +0.63(+2.64%) |
Sep 06, 2013 | 24.31 | 24.39 | 23.84 | 24.01 | 0 | -0.17(-0.70%) |
Sep 05, 2013 | 24.98 | 25.08 | 24.09 | 24.18 | 0 | -0.70(-2.79%) |
Sep 04, 2013 | 24.37 | 25.00 | 24.32 | 24.88 | 0 | +0.53(+2.16%) |
Sep 03, 2013 | 24.04 | 24.74 | 23.99 | 24.35 | 0 | +0.67(+2.82%) |
Aug 30, 2013 | 24.50 | 24.59 | 23.66 | 23.68 | 0 | -0.90(-3.66%) |
Aug 29, 2013 | 24.26 | 24.61 | 24.10 | 24.58 | 35,672 | +0.27(+1.10%) |
Aug 28, 2013 | 24.38 | 24.73 | 24.27 | 24.32 | 0 | -0.01(-0.04%) |
Aug 27, 2013 | 25.16 | 25.38 | 24.20 | 24.32 | 71,473 | -1.19(-4.65%) |
Aug 26, 2013 | 25.95 | 26.04 | 25.38 | 25.51 | 0 | -0.29(-1.14%) |
Aug 23, 2013 | 25.91 | 26.03 | 25.71 | 25.80 | 0 | -0.13(-0.52%) |
Aug 22, 2013 | 25.76 | 25.98 | 25.71 | 25.94 | 33,363 | +0.23(+0.90%) |
Aug 21, 2013 | 25.77 | 26.05 | 25.69 | 25.71 | 0 | -0.21(-0.83%) |
Aug 20, 2013 | 25.88 | 26.19 | 25.82 | 25.92 | 69,470 | +0.14(+0.55%) |
Aug 19, 2013 | 26.12 | 26.18 | 25.74 | 25.78 | 35,569 | -0.32(-1.23%) |
Aug 16, 2013 | 25.79 | 26.19 | 25.79 | 26.10 | 0 | +0.22(+0.86%) |
Aug 15, 2013 | 25.39 | 25.95 | 25.39 | 25.88 | 128,889 | +0.10(+0.38%) |
Aug 14, 2013 | 25.63 | 25.86 | 25.55 | 25.78 | 94,916 | +0.08(+0.31%) |
Aug 13, 2013 | 25.51 | 25.80 | 25.30 | 25.70 | 80,667 | +0.29(+1.12%) |
Aug 12, 2013 | 25.22 | 25.52 | 25.22 | 25.41 | 85,851 | +0.19(+0.74%) |
Aug 09, 2013 | 25.34 | 25.53 | 25.19 | 25.22 | 103,344 | -0.07(-0.28%) |
Aug 08, 2013 | 25.49 | 25.49 | 25.21 | 25.30 | 61,899 | +0.08(+0.30%) |
Aug 07, 2013 | 25.27 | 25.34 | 25.11 | 25.22 | 82,614 | -0.03(-0.12%) |
Aug 06, 2013 | 25.25 | 25.40 | 25.04 | 25.25 | 67,849 | +0.03(+0.11%) |
Aug 05, 2013 | 25.05 | 25.31 | 24.98 | 25.22 | 128,049 | +0.14(+0.57%) |
Aug 02, 2013 | 24.73 | 25.23 | 24.73 | 25.08 | 77,111 | -0.03(-0.11%) |
Aug 01, 2013 | 24.26 | 25.18 | 24.26 | 25.11 | 206,550 | +0.99(+4.10%) |
Jul 31, 2013 | 24.56 | 24.87 | 23.67 | 24.12 | 0 | -0.75(-3.01%) |
Jul 30, 2013 | 24.88 | 25.02 | 24.36 | 24.87 | 0 | +0.21(+0.87%) |
Jul 29, 2013 | 24.59 | 24.84 | 24.51 | 24.65 | 0 | -0.03(-0.11%) |
Jul 26, 2013 | 25.15 | 25.40 | 24.57 | 24.68 | 0 | -0.75(-2.94%) |
Jul 25, 2013 | 24.89 | 25.56 | 24.75 | 25.43 | 0 | +0.53(+2.15%) |
Jul 24, 2013 | 24.77 | 25.02 | 24.56 | 24.89 | 0 | +0.16(+0.65%) |
Jul 23, 2013 | 25.36 | 25.36 | 24.66 | 24.73 | 0 | -0.53(-2.08%) |
Jul 22, 2013 | 25.08 | 25.46 | 24.89 | 25.26 | 0 | +0.30(+1.21%) |
Jul 19, 2013 | 24.90 | 25.09 | 24.72 | 24.96 | 0 | -0.02(-0.07%) |
Jul 18, 2013 | 24.94 | 25.38 | 24.73 | 24.98 | 0 | +0.09(+0.36%) |
Jul 17, 2013 | 24.69 | 25.18 | 24.51 | 24.89 | 110,690 | +0.29(+1.16%) |
Jul 16, 2013 | 25.00 | 25.08 | 24.51 | 24.60 | 0 | -0.30(-1.22%) |
Jul 15, 2013 | 24.95 | 25.06 | 24.60 | 24.90 | 0 | +0.04(+0.18%) |
Jul 12, 2013 | 24.60 | 24.98 | 24.51 | 24.86 | 0 | +0.29(+1.20%) |
Jul 11, 2013 | 25.20 | 25.23 | 24.17 | 24.57 | 0 | -0.29(-1.15%) |
Jul 10, 2013 | 24.76 | 25.17 | 24.66 | 24.85 | 0 | +0.00(+0.00%) |
Jul 09, 2013 | 25.01 | 25.01 | 24.72 | 24.85 | 0 | -0.01(-0.04%) |
Jul 08, 2013 | 24.99 | 25.01 | 24.80 | 24.86 | 105,562 | -0.11(-0.43%) |
Jul 05, 2013 | 24.67 | 25.14 | 24.37 | 24.97 | 0 | +0.68(+2.79%) |
Jul 03, 2013 | 23.50 | 24.33 | 23.47 | 24.29 | 0 | +0.63(+2.68%) |
Jul 02, 2013 | 23.83 | 23.91 | 23.33 | 23.66 | 0 | -0.16(-0.67%) |