Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 25.28 | 25.50 | 24.96 | 25.16 | 288,684 | -0.39(-1.53%) |
Sep 27, 2013 | 25.53 | 25.66 | 25.42 | 25.55 | 77,612 | -0.05(-0.20%) |
Sep 26, 2013 | 25.69 | 25.79 | 25.43 | 25.60 | 161,725 | -0.02(-0.07%) |
Sep 25, 2013 | 25.87 | 25.89 | 25.62 | 25.62 | 157,404 | -0.26(-1.02%) |
Sep 24, 2013 | 25.81 | 26.11 | 25.63 | 25.88 | 119,997 | +0.01(+0.03%) |
Sep 23, 2013 | 25.81 | 25.96 | 25.71 | 25.87 | 125,092 | -0.02(-0.07%) |
Sep 20, 2013 | 25.97 | 26.13 | 25.78 | 25.89 | 255,133 | +0.00(+0.00%) |
Sep 19, 2013 | 25.79 | 25.95 | 25.61 | 25.89 | 85,744 | +0.08(+0.30%) |
Sep 18, 2013 | 25.98 | 25.99 | 25.48 | 25.81 | 189,149 | -0.25(-0.94%) |
Sep 17, 2013 | 25.77 | 26.07 | 25.77 | 26.06 | 116,440 | +0.29(+1.12%) |
Sep 16, 2013 | 25.69 | 25.91 | 25.58 | 25.77 | 145,828 | +0.19(+0.73%) |
Sep 13, 2013 | 25.61 | 25.65 | 25.44 | 25.58 | 143,045 | +0.09(+0.37%) |
Sep 12, 2013 | 25.52 | 25.69 | 25.36 | 25.49 | 153,329 | -0.03(-0.10%) |
Sep 11, 2013 | 25.36 | 25.52 | 25.18 | 25.52 | 216,587 | +0.10(+0.40%) |
Sep 10, 2013 | 25.33 | 25.43 | 25.18 | 25.41 | 446,466 | +0.12(+0.47%) |
Sep 09, 2013 | 24.92 | 25.30 | 24.79 | 25.30 | 307,165 | +0.36(+1.46%) |
Sep 06, 2013 | 25.07 | 25.17 | 24.56 | 24.93 | 236,929 | -0.09(-0.37%) |
Sep 05, 2013 | 25.13 | 25.13 | 24.92 | 25.02 | 287,701 | -0.03(-0.10%) |
Sep 04, 2013 | 25.23 | 25.23 | 24.97 | 25.05 | 556,223 | -0.17(-0.67%) |
Sep 03, 2013 | 25.08 | 25.30 | 24.89 | 25.22 | 522,037 | +0.75(+3.08%) |
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%) |