Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 25.02 | 25.24 | 24.70 | 24.90 | 291,662 | -0.39(-1.53%) |
Sep 27, 2013 | 25.27 | 25.40 | 25.16 | 25.29 | 78,412 | -0.05(-0.20%) |
Sep 26, 2013 | 25.42 | 25.52 | 25.17 | 25.34 | 163,394 | -0.02(-0.07%) |
Sep 25, 2013 | 25.61 | 25.62 | 25.36 | 25.36 | 159,028 | -0.26(-1.02%) |
Sep 24, 2013 | 25.55 | 25.84 | 25.36 | 25.62 | 121,236 | +0.01(+0.03%) |
Sep 23, 2013 | 25.55 | 25.69 | 25.45 | 25.61 | 126,383 | -0.02(-0.07%) |
Sep 20, 2013 | 25.71 | 25.86 | 25.52 | 25.62 | 257,765 | +0.00(+0.00%) |
Sep 19, 2013 | 25.52 | 25.68 | 25.35 | 25.62 | 86,629 | +0.08(+0.30%) |
Sep 18, 2013 | 25.72 | 25.73 | 25.22 | 25.55 | 191,101 | -0.24(-0.94%) |
Sep 17, 2013 | 25.51 | 25.80 | 25.51 | 25.79 | 117,641 | +0.29(+1.12%) |
Sep 16, 2013 | 25.43 | 25.64 | 25.32 | 25.51 | 147,333 | +0.18(+0.73%) |
Sep 13, 2013 | 25.35 | 25.39 | 25.18 | 25.32 | 144,521 | +0.09(+0.37%) |
Sep 12, 2013 | 25.26 | 25.42 | 25.10 | 25.23 | 154,911 | -0.03(-0.10%) |
Sep 11, 2013 | 25.10 | 25.26 | 24.92 | 25.26 | 218,821 | +0.10(+0.40%) |
Sep 10, 2013 | 25.07 | 25.17 | 24.92 | 25.15 | 451,072 | +0.12(+0.47%) |
Sep 09, 2013 | 24.67 | 25.05 | 24.53 | 25.04 | 310,335 | +0.36(+1.46%) |
Sep 06, 2013 | 24.81 | 24.91 | 24.31 | 24.68 | 239,374 | -0.09(-0.37%) |
Sep 05, 2013 | 24.88 | 24.88 | 24.67 | 24.77 | 290,670 | -0.03(-0.10%) |
Sep 04, 2013 | 24.97 | 24.97 | 24.71 | 24.79 | 561,962 | -0.17(-0.67%) |
Sep 03, 2013 | 24.83 | 25.05 | 24.63 | 24.96 | 527,423 | +0.75(+3.08%) |
Aug 30, 2013 | 24.40 | 24.41 | 24.20 | 24.22 | 204,871 | -0.24(-0.99%) |
Aug 29, 2013 | 24.11 | 24.47 | 24.05 | 24.46 | 194,441 | +0.36(+1.50%) |
Aug 28, 2013 | 24.08 | 24.22 | 24.01 | 24.10 | 210,249 | +0.06(+0.24%) |
Aug 27, 2013 | 24.01 | 24.20 | 23.93 | 24.04 | 175,479 | -0.11(-0.45%) |
Aug 26, 2013 | 24.33 | 24.44 | 24.13 | 24.15 | 168,745 | -0.15(-0.62%) |
Aug 23, 2013 | 24.17 | 24.31 | 24.11 | 24.30 | 79,561 | +0.14(+0.59%) |
Aug 22, 2013 | 23.97 | 24.19 | 23.97 | 24.16 | 119,938 | +0.23(+0.95%) |
Aug 21, 2013 | 24.33 | 24.43 | 23.91 | 23.93 | 174,516 | -0.45(-1.86%) |
Aug 20, 2013 | 24.29 | 24.54 | 24.29 | 24.38 | 135,798 | +0.10(+0.41%) |
Aug 19, 2013 | 24.33 | 24.53 | 24.27 | 24.28 | 116,574 | -0.11(-0.45%) |
Aug 16, 2013 | 24.40 | 24.55 | 24.29 | 24.39 | 206,096 | -0.08(-0.34%) |
Aug 15, 2013 | 24.61 | 24.61 | 24.33 | 24.48 | 209,405 | -0.32(-1.29%) |
Aug 14, 2013 | 24.98 | 24.98 | 24.79 | 24.79 | 168,212 | -0.11(-0.44%) |
Aug 13, 2013 | 24.91 | 25.04 | 24.83 | 24.90 | 186,191 | +0.02(+0.07%) |
Aug 12, 2013 | 24.54 | 24.97 | 24.47 | 24.89 | 231,563 | +0.24(+0.97%) |
Aug 09, 2013 | 24.61 | 24.77 | 24.56 | 24.65 | 173,879 | +0.03(+0.14%) |
Aug 08, 2013 | 24.52 | 24.77 | 24.52 | 24.61 | 336,324 | +0.11(+0.44%) |
Aug 07, 2013 | 24.73 | 24.81 | 24.50 | 24.51 | 301,612 | -0.28(-1.15%) |
Aug 06, 2013 | 24.61 | 24.84 | 24.48 | 24.79 | 324,543 | +0.17(+0.68%) |
Aug 05, 2013 | 24.43 | 24.64 | 24.35 | 24.62 | 453,353 | +0.24(+0.99%) |
Aug 02, 2013 | 24.15 | 24.47 | 23.95 | 24.38 | 375,464 | +0.19(+0.79%) |
Aug 01, 2013 | 23.65 | 24.23 | 23.48 | 24.19 | 692,921 | +0.72(+3.06%) |
Jul 31, 2013 | 23.23 | 23.66 | 23.14 | 23.47 | 955,751 | +0.36(+1.55%) |
Jul 30, 2013 | 24.15 | 24.15 | 23.04 | 23.11 | 467,413 | -0.34(-1.46%) |
Jul 29, 2013 | 23.68 | 23.68 | 23.32 | 23.45 | 366,924 | -0.23(-0.99%) |
Jul 26, 2013 | 23.60 | 23.73 | 23.52 | 23.69 | 271,153 | +0.03(+0.11%) |
Jul 25, 2013 | 23.45 | 23.75 | 23.45 | 23.66 | 380,924 | +0.14(+0.60%) |
Jul 24, 2013 | 23.65 | 23.68 | 23.41 | 23.52 | 240,772 | -0.12(-0.49%) |
Jul 23, 2013 | 23.64 | 23.68 | 23.60 | 23.64 | 192,767 | +0.01(+0.04%) |
Jul 22, 2013 | 23.56 | 23.77 | 23.53 | 23.63 | 185,956 | +0.07(+0.28%) |
Jul 19, 2013 | 23.46 | 23.64 | 23.39 | 23.56 | 156,994 | +0.12(+0.50%) |
Jul 18, 2013 | 23.29 | 23.54 | 23.21 | 23.44 | 232,961 | +0.13(+0.57%) |
Jul 17, 2013 | 23.39 | 23.41 | 23.22 | 23.31 | 232,204 | +0.03(+0.11%) |
Jul 16, 2013 | 23.48 | 23.58 | 23.15 | 23.29 | 262,368 | -0.23(-0.99%) |
Jul 15, 2013 | 23.64 | 23.87 | 23.35 | 23.52 | 241,997 | -0.05(-0.21%) |
Jul 12, 2013 | 23.55 | 23.65 | 23.46 | 23.57 | 176,351 | -0.04(-0.18%) |
Jul 11, 2013 | 23.72 | 23.76 | 23.54 | 23.61 | 286,128 | +0.01(+0.04%) |
Jul 10, 2013 | 23.68 | 23.95 | 23.59 | 23.60 | 225,608 | -0.08(-0.35%) |
Jul 09, 2013 | 23.76 | 23.95 | 23.54 | 23.69 | 333,160 | -0.02(-0.07%) |
Jul 08, 2013 | 23.60 | 23.82 | 23.51 | 23.70 | 248,601 | +0.10(+0.42%) |
Jul 05, 2013 | 23.72 | 23.72 | 23.47 | 23.60 | 112,568 | +0.06(+0.25%) |
Jul 03, 2013 | 23.48 | 23.64 | 23.35 | 23.54 | 74,786 | +0.02(+0.11%) |
Jul 02, 2013 | 23.39 | 23.52 | 23.32 | 23.52 | 172,762 | +0.06(+0.25%) |