Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 24.65 | 24.66 | 24.45 | 24.46 | 202,779 | -0.25(-1.00%) |
Aug 29, 2013 | 24.35 | 24.72 | 24.30 | 24.71 | 192,456 | +0.36(+1.50%) |
Aug 28, 2013 | 24.33 | 24.47 | 24.25 | 24.35 | 208,101 | +0.06(+0.24%) |
Aug 27, 2013 | 24.26 | 24.45 | 24.18 | 24.29 | 173,686 | -0.11(-0.45%) |
Aug 26, 2013 | 24.58 | 24.69 | 24.38 | 24.40 | 167,021 | -0.15(-0.62%) |
Aug 23, 2013 | 24.42 | 24.56 | 24.36 | 24.55 | 78,749 | +0.14(+0.59%) |
Aug 22, 2013 | 24.22 | 24.44 | 24.22 | 24.41 | 118,713 | +0.23(+0.95%) |
Aug 21, 2013 | 24.58 | 24.68 | 24.16 | 24.18 | 172,733 | -0.46(-1.86%) |
Aug 20, 2013 | 24.54 | 24.80 | 24.54 | 24.63 | 134,411 | +0.10(+0.41%) |
Aug 19, 2013 | 24.58 | 24.78 | 24.52 | 24.53 | 115,384 | -0.11(-0.45%) |
Aug 16, 2013 | 24.65 | 24.80 | 24.54 | 24.64 | 203,991 | -0.08(-0.34%) |
Aug 15, 2013 | 24.86 | 24.86 | 24.58 | 24.73 | 207,266 | -0.32(-1.29%) |
Aug 14, 2013 | 25.24 | 25.24 | 25.04 | 25.05 | 166,494 | -0.11(-0.44%) |
Aug 13, 2013 | 25.17 | 25.30 | 25.08 | 25.16 | 184,289 | +0.02(+0.07%) |
Aug 12, 2013 | 24.80 | 25.23 | 24.72 | 25.14 | 229,198 | +0.24(+0.97%) |
Aug 09, 2013 | 24.86 | 25.03 | 24.81 | 24.90 | 172,104 | +0.03(+0.14%) |
Aug 08, 2013 | 24.77 | 25.03 | 24.77 | 24.87 | 332,890 | +0.11(+0.44%) |
Aug 07, 2013 | 24.99 | 25.07 | 24.75 | 24.76 | 298,532 | -0.29(-1.15%) |
Aug 06, 2013 | 24.87 | 25.10 | 24.73 | 25.05 | 321,229 | +0.17(+0.68%) |
Aug 05, 2013 | 24.68 | 24.89 | 24.60 | 24.88 | 448,724 | +0.24(+0.99%) |
Aug 02, 2013 | 24.40 | 24.72 | 24.19 | 24.63 | 371,629 | +0.19(+0.79%) |
Aug 01, 2013 | 23.90 | 24.48 | 23.72 | 24.44 | 685,844 | +0.73(+3.06%) |
Jul 31, 2013 | 23.47 | 23.91 | 23.38 | 23.71 | 945,990 | +0.36(+1.55%) |
Jul 30, 2013 | 24.40 | 24.40 | 23.28 | 23.35 | 462,640 | -0.35(-1.46%) |
Jul 29, 2013 | 23.92 | 23.92 | 23.56 | 23.69 | 363,177 | -0.24(-0.99%) |
Jul 26, 2013 | 23.85 | 23.97 | 23.76 | 23.93 | 268,384 | +0.03(+0.11%) |
Jul 25, 2013 | 23.69 | 23.99 | 23.69 | 23.91 | 377,034 | +0.14(+0.60%) |
Jul 24, 2013 | 23.90 | 23.92 | 23.65 | 23.76 | 238,313 | -0.12(-0.49%) |
Jul 23, 2013 | 23.89 | 23.92 | 23.85 | 23.88 | 190,799 | +0.01(+0.04%) |
Jul 22, 2013 | 23.80 | 24.02 | 23.77 | 23.87 | 184,057 | +0.07(+0.28%) |
Jul 19, 2013 | 23.70 | 23.88 | 23.64 | 23.80 | 155,390 | +0.12(+0.50%) |
Jul 18, 2013 | 23.53 | 23.78 | 23.45 | 23.69 | 230,582 | +0.14(+0.57%) |
Jul 17, 2013 | 23.63 | 23.65 | 23.46 | 23.55 | 229,832 | +0.03(+0.11%) |
Jul 16, 2013 | 23.72 | 23.82 | 23.39 | 23.53 | 259,688 | -0.24(-0.99%) |
Jul 15, 2013 | 23.89 | 24.12 | 23.59 | 23.76 | 239,525 | -0.05(-0.21%) |
Jul 12, 2013 | 23.80 | 23.90 | 23.70 | 23.81 | 174,550 | -0.04(-0.18%) |
Jul 11, 2013 | 23.96 | 24.01 | 23.78 | 23.85 | 283,206 | +0.01(+0.04%) |
Jul 10, 2013 | 23.92 | 24.19 | 23.84 | 23.85 | 223,304 | -0.08(-0.35%) |
Jul 09, 2013 | 24.01 | 24.19 | 23.78 | 23.93 | 329,757 | -0.02(-0.07%) |
Jul 08, 2013 | 23.85 | 24.07 | 23.75 | 23.95 | 246,062 | +0.10(+0.42%) |
Jul 05, 2013 | 23.96 | 23.96 | 23.71 | 23.85 | 111,418 | +0.06(+0.25%) |
Jul 03, 2013 | 23.72 | 23.89 | 23.59 | 23.79 | 74,022 | +0.03(+0.11%) |
Jul 02, 2013 | 23.64 | 23.76 | 23.56 | 23.76 | 170,997 | +0.06(+0.25%) |
Jul 01, 2013 | 23.68 | 23.76 | 23.53 | 23.70 | 128,405 | +0.17(+0.72%) |
Jun 28, 2013 | 23.41 | 23.68 | 23.37 | 23.53 | 282,905 | +0.02(+0.07%) |
Jun 27, 2013 | 23.07 | 23.60 | 23.07 | 23.52 | 207,218 | +0.61(+2.65%) |
Jun 26, 2013 | 22.78 | 23.20 | 22.66 | 22.91 | 234,001 | +0.29(+1.27%) |
Jun 25, 2013 | 23.15 | 23.15 | 22.62 | 22.62 | 424,488 | -0.46(-2.01%) |
Jun 24, 2013 | 22.39 | 23.37 | 22.32 | 23.09 | 350,393 | +0.48(+2.13%) |
Jun 21, 2013 | 22.93 | 23.01 | 22.61 | 22.61 | 583,236 | -0.25(-1.11%) |
Jun 20, 2013 | 23.01 | 23.15 | 22.81 | 22.86 | 200,957 | -0.37(-1.60%) |
Jun 19, 2013 | 23.76 | 23.76 | 23.23 | 23.23 | 180,660 | -0.47(-1.99%) |
Jun 18, 2013 | 23.48 | 23.71 | 23.41 | 23.70 | 255,281 | +0.24(+1.01%) |
Jun 17, 2013 | 23.42 | 23.61 | 23.31 | 23.47 | 210,539 | +0.17(+0.72%) |
Jun 14, 2013 | 23.41 | 23.53 | 23.25 | 23.30 | 156,095 | -0.18(-0.75%) |
Jun 13, 2013 | 22.99 | 23.50 | 22.89 | 23.48 | 211,747 | +0.47(+2.06%) |
Jun 12, 2013 | 22.89 | 23.12 | 22.77 | 23.00 | 128,689 | +0.25(+1.11%) |
Jun 11, 2013 | 22.89 | 22.89 | 22.37 | 22.75 | 98,090 | -0.20(-0.88%) |
Jun 10, 2013 | 22.66 | 22.96 | 22.53 | 22.95 | 184,159 | +0.39(+1.72%) |
Jun 07, 2013 | 22.55 | 22.75 | 22.33 | 22.56 | 231,222 | +0.06(+0.26%) |
Jun 06, 2013 | 22.32 | 22.57 | 22.28 | 22.50 | 145,021 | +0.13(+0.57%) |
Jun 05, 2013 | 22.65 | 22.85 | 22.34 | 22.38 | 136,223 | -0.35(-1.52%) |
Jun 04, 2013 | 22.89 | 22.94 | 22.67 | 22.72 | 658,776 | -0.12(-0.52%) |