Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 25.02 | 25.23 | 24.70 | 24.90 | 291,725 | -0.39(-1.53%) |
Sep 27, 2013 | 25.27 | 25.39 | 25.16 | 25.28 | 78,429 | -0.05(-0.20%) |
Sep 26, 2013 | 25.42 | 25.52 | 25.17 | 25.33 | 163,429 | -0.02(-0.07%) |
Sep 25, 2013 | 25.60 | 25.62 | 25.35 | 25.35 | 159,062 | -0.26(-1.02%) |
Sep 24, 2013 | 25.54 | 25.84 | 25.36 | 25.61 | 121,262 | +0.01(+0.03%) |
Sep 23, 2013 | 25.54 | 25.69 | 25.44 | 25.60 | 126,410 | -0.02(-0.07%) |
Sep 20, 2013 | 25.70 | 25.85 | 25.51 | 25.62 | 257,820 | +0.00(+0.00%) |
Sep 19, 2013 | 25.52 | 25.68 | 25.34 | 25.62 | 86,647 | +0.08(+0.30%) |
Sep 18, 2013 | 25.71 | 25.72 | 25.22 | 25.54 | 191,142 | -0.24(-0.94%) |
Sep 17, 2013 | 25.50 | 25.80 | 25.50 | 25.79 | 117,666 | +0.29(+1.12%) |
Sep 16, 2013 | 25.43 | 25.64 | 25.32 | 25.50 | 147,364 | +0.18(+0.73%) |
Sep 13, 2013 | 25.34 | 25.38 | 25.17 | 25.32 | 144,552 | +0.09(+0.37%) |
Sep 12, 2013 | 25.25 | 25.42 | 25.10 | 25.23 | 154,945 | -0.03(-0.10%) |
Sep 11, 2013 | 25.09 | 25.25 | 24.91 | 25.25 | 218,868 | +0.10(+0.40%) |
Sep 10, 2013 | 25.07 | 25.17 | 24.91 | 25.15 | 451,169 | +0.12(+0.47%) |
Sep 09, 2013 | 24.66 | 25.04 | 24.53 | 25.03 | 310,401 | +0.36(+1.46%) |
Sep 06, 2013 | 24.81 | 24.91 | 24.30 | 24.67 | 239,425 | -0.09(-0.37%) |
Sep 05, 2013 | 24.87 | 24.87 | 24.66 | 24.76 | 290,732 | -0.03(-0.10%) |
Sep 04, 2013 | 24.96 | 24.96 | 24.70 | 24.79 | 562,083 | -0.17(-0.67%) |
Sep 03, 2013 | 24.82 | 25.04 | 24.63 | 24.96 | 527,536 | +0.75(+3.08%) |
Aug 30, 2013 | 24.39 | 24.40 | 24.19 | 24.21 | 204,915 | -0.24(-0.99%) |
Aug 29, 2013 | 24.10 | 24.46 | 24.04 | 24.45 | 194,483 | +0.36(+1.50%) |
Aug 28, 2013 | 24.08 | 24.22 | 24.00 | 24.09 | 210,294 | +0.06(+0.24%) |
Aug 27, 2013 | 24.01 | 24.19 | 23.92 | 24.03 | 175,516 | -0.11(-0.45%) |
Aug 26, 2013 | 24.33 | 24.44 | 24.13 | 24.14 | 168,781 | -0.15(-0.62%) |
Aug 23, 2013 | 24.17 | 24.30 | 24.11 | 24.29 | 79,578 | +0.14(+0.59%) |
Aug 22, 2013 | 23.97 | 24.18 | 23.97 | 24.15 | 119,963 | +0.23(+0.95%) |
Aug 21, 2013 | 24.33 | 24.42 | 23.91 | 23.92 | 174,553 | -0.45(-1.86%) |
Aug 20, 2013 | 24.29 | 24.54 | 24.29 | 24.38 | 135,827 | +0.10(+0.41%) |
Aug 19, 2013 | 24.33 | 24.52 | 24.27 | 24.28 | 116,599 | -0.11(-0.45%) |
Aug 16, 2013 | 24.39 | 24.55 | 24.29 | 24.39 | 206,140 | -0.08(-0.34%) |
Aug 15, 2013 | 24.60 | 24.60 | 24.33 | 24.47 | 209,450 | -0.32(-1.29%) |
Aug 14, 2013 | 24.97 | 24.97 | 24.78 | 24.79 | 168,248 | -0.11(-0.44%) |
Aug 13, 2013 | 24.91 | 25.03 | 24.82 | 24.90 | 186,230 | +0.02(+0.07%) |
Aug 12, 2013 | 24.54 | 24.96 | 24.46 | 24.88 | 231,613 | +0.24(+0.97%) |
Aug 09, 2013 | 24.60 | 24.77 | 24.55 | 24.64 | 173,917 | +0.03(+0.14%) |
Aug 08, 2013 | 24.52 | 24.77 | 24.52 | 24.61 | 336,396 | +0.11(+0.44%) |
Aug 07, 2013 | 24.73 | 24.81 | 24.49 | 24.50 | 301,677 | -0.28(-1.15%) |
Aug 06, 2013 | 24.61 | 24.83 | 24.48 | 24.78 | 324,613 | +0.17(+0.68%) |
Aug 05, 2013 | 24.42 | 24.63 | 24.34 | 24.62 | 453,450 | +0.24(+0.99%) |
Aug 02, 2013 | 24.15 | 24.47 | 23.94 | 24.37 | 375,544 | +0.19(+0.79%) |
Aug 01, 2013 | 23.65 | 24.22 | 23.47 | 24.18 | 693,069 | +0.72(+3.06%) |
Jul 31, 2013 | 23.22 | 23.66 | 23.14 | 23.46 | 955,955 | +0.36(+1.55%) |
Jul 30, 2013 | 24.14 | 24.14 | 23.04 | 23.11 | 467,513 | -0.34(-1.46%) |
Jul 29, 2013 | 23.67 | 23.67 | 23.31 | 23.45 | 367,002 | -0.23(-0.99%) |
Jul 26, 2013 | 23.60 | 23.72 | 23.51 | 23.68 | 271,211 | +0.03(+0.11%) |
Jul 25, 2013 | 23.45 | 23.74 | 23.45 | 23.66 | 381,005 | +0.14(+0.60%) |
Jul 24, 2013 | 23.65 | 23.67 | 23.41 | 23.51 | 240,824 | -0.12(-0.50%) |
Jul 23, 2013 | 23.64 | 23.67 | 23.60 | 23.63 | 192,809 | +0.01(+0.04%) |
Jul 22, 2013 | 23.56 | 23.76 | 23.52 | 23.62 | 185,996 | +0.07(+0.28%) |
Jul 19, 2013 | 23.46 | 23.63 | 23.39 | 23.56 | 157,027 | +0.12(+0.50%) |
Jul 18, 2013 | 23.28 | 23.53 | 23.21 | 23.44 | 233,011 | +0.13(+0.57%) |
Jul 17, 2013 | 23.38 | 23.41 | 23.21 | 23.31 | 232,253 | +0.02(+0.11%) |
Jul 16, 2013 | 23.47 | 23.57 | 23.15 | 23.28 | 262,424 | -0.23(-0.99%) |
Jul 15, 2013 | 23.64 | 23.87 | 23.35 | 23.51 | 242,048 | -0.05(-0.21%) |
Jul 12, 2013 | 23.55 | 23.65 | 23.46 | 23.56 | 176,389 | -0.04(-0.18%) |
Jul 11, 2013 | 23.71 | 23.76 | 23.53 | 23.61 | 286,189 | +0.01(+0.04%) |
Jul 10, 2013 | 23.67 | 23.94 | 23.59 | 23.60 | 225,656 | -0.08(-0.35%) |
Jul 09, 2013 | 23.76 | 23.94 | 23.53 | 23.68 | 333,231 | -0.02(-0.07%) |
Jul 08, 2013 | 23.60 | 23.82 | 23.51 | 23.70 | 248,654 | +0.10(+0.42%) |
Jul 05, 2013 | 23.71 | 23.71 | 23.46 | 23.60 | 112,592 | +0.06(+0.25%) |
Jul 03, 2013 | 23.47 | 23.64 | 23.35 | 23.54 | 74,802 | +0.03(+0.11%) |
Jul 02, 2013 | 23.39 | 23.51 | 23.31 | 23.51 | 172,799 | +0.06(+0.25%) |