Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 25.04 | 25.11 | 25.03 | 25.08 | 72,442 | -0.02(-0.09%) |
Sep 26, 2013 | 25.04 | 25.19 | 25.04 | 25.10 | 330,333 | +0.06(+0.24%) |
Sep 25, 2013 | 25.04 | 25.08 | 25.03 | 25.04 | 286,110 | -0.04(-0.15%) |
Sep 24, 2013 | 24.99 | 25.08 | 24.99 | 25.08 | 195,333 | +0.04(+0.15%) |
Sep 23, 2013 | 25.04 | 25.06 | 25.01 | 25.04 | 230,656 | +0.01(+0.03%) |
Sep 20, 2013 | 25.02 | 25.03 | 24.95 | 25.03 | 110,960 | -0.01(-0.03%) |
Sep 19, 2013 | 25.01 | 25.04 | 24.94 | 25.04 | 492,910 | +0.10(+0.39%) |
Sep 18, 2013 | 24.77 | 24.95 | 24.73 | 24.94 | 96,572 | +0.17(+0.69%) |
Sep 17, 2013 | 24.82 | 24.82 | 24.74 | 24.77 | 112,275 | +0.04(+0.17%) |
Sep 16, 2013 | 24.76 | 24.83 | 24.72 | 24.73 | 106,625 | -0.03(-0.11%) |
Sep 13, 2013 | 24.67 | 24.76 | 24.67 | 24.76 | 112,397 | +0.09(+0.36%) |
Sep 12, 2013 | 24.78 | 24.78 | 24.67 | 24.67 | 84,094 | -0.01(-0.06%) |
Sep 11, 2013 | 24.67 | 24.70 | 24.65 | 24.68 | 114,839 | +0.02(+0.09%) |
Sep 10, 2013 | 24.73 | 24.75 | 24.66 | 24.66 | 78,838 | -0.07(-0.28%) |
Sep 09, 2013 | 24.75 | 24.76 | 24.72 | 24.73 | 53,069 | +0.02(+0.10%) |
Sep 06, 2013 | 24.60 | 24.71 | 24.56 | 24.70 | 658,005 | +0.14(+0.57%) |
Sep 05, 2013 | 24.60 | 24.63 | 24.56 | 24.56 | 137,850 | -0.09(-0.36%) |
Sep 04, 2013 | 24.70 | 24.76 | 24.65 | 24.65 | 73,679 | -0.11(-0.45%) |
Sep 03, 2013 | 24.79 | 24.79 | 24.71 | 24.76 | 56,473 | -0.02(-0.10%) |
Aug 30, 2013 | 24.73 | 24.82 | 24.73 | 24.79 | 42,450 | -0.03(-0.12%) |
Aug 29, 2013 | 24.68 | 24.82 | 24.68 | 24.82 | 103,226 | +0.06(+0.24%) |
Aug 28, 2013 | 24.82 | 24.82 | 24.74 | 24.76 | 76,434 | -0.05(-0.21%) |
Aug 27, 2013 | 24.74 | 24.82 | 24.72 | 24.81 | 624,651 | +0.09(+0.36%) |
Aug 26, 2013 | 24.72 | 24.74 | 24.70 | 24.72 | 285,192 | +0.08(+0.33%) |
Aug 23, 2013 | 24.60 | 24.65 | 24.58 | 24.64 | 208,984 | +0.03(+0.14%) |
Aug 22, 2013 | 24.61 | 24.66 | 24.59 | 24.61 | 142,095 | -0.02(-0.08%) |
Aug 21, 2013 | 24.67 | 24.71 | 24.62 | 24.62 | 199,126 | -0.07(-0.27%) |
Aug 20, 2013 | 24.73 | 24.73 | 24.67 | 24.69 | 66,541 | +0.04(+0.15%) |
Aug 19, 2013 | 24.71 | 24.73 | 24.65 | 24.66 | 38,354 | -0.10(-0.39%) |
Aug 16, 2013 | 24.74 | 24.80 | 24.68 | 24.75 | 177,581 | -0.07(-0.27%) |
Aug 15, 2013 | 24.80 | 24.82 | 24.73 | 24.82 | 311,709 | -0.01(-0.06%) |
Aug 14, 2013 | 24.83 | 24.89 | 24.81 | 24.83 | 45,824 | -0.03(-0.12%) |
Aug 13, 2013 | 24.88 | 24.91 | 24.84 | 24.86 | 204,248 | -0.07(-0.27%) |
Aug 12, 2013 | 25.01 | 25.01 | 24.93 | 24.93 | 120,364 | -0.04(-0.18%) |
Aug 09, 2013 | 24.94 | 24.99 | 24.94 | 24.97 | 1,388,772 | +0.04(+0.15%) |
Aug 08, 2013 | 24.94 | 25.02 | 24.94 | 24.94 | 96,727 | +0.01(+0.06%) |
Aug 07, 2013 | 24.91 | 24.96 | 24.91 | 24.92 | 63,537 | +0.01(+0.03%) |
Aug 06, 2013 | 24.90 | 24.97 | 24.90 | 24.91 | 57,801 | -0.05(-0.21%) |
Aug 05, 2013 | 24.97 | 24.97 | 24.91 | 24.97 | 57,779 | +0.03(+0.12%) |
Aug 02, 2013 | 24.89 | 24.94 | 24.85 | 24.94 | 125,311 | +0.10(+0.42%) |
Aug 01, 2013 | 24.90 | 24.95 | 24.83 | 24.83 | 57,772 | -0.13(-0.50%) |
Jul 31, 2013 | 24.94 | 24.99 | 24.91 | 24.96 | 303,934 | -0.09(-0.35%) |
Jul 30, 2013 | 25.06 | 25.06 | 25.00 | 25.05 | 245,537 | +0.00(+0.00%) |
Jul 29, 2013 | 25.00 | 25.07 | 24.99 | 25.05 | 64,825 | +0.01(+0.04%) |
Jul 26, 2013 | 25.02 | 25.05 | 24.97 | 25.04 | 28,555 | -0.01(-0.04%) |
Jul 25, 2013 | 24.95 | 25.05 | 24.95 | 25.05 | 36,468 | +0.01(+0.03%) |
Jul 24, 2013 | 25.08 | 25.08 | 25.00 | 25.04 | 65,883 | -0.07(-0.30%) |
Jul 23, 2013 | 25.08 | 25.13 | 25.06 | 25.11 | 78,622 | -0.01(-0.03%) |
Jul 22, 2013 | 25.11 | 25.13 | 25.08 | 25.12 | 38,072 | +0.04(+0.15%) |
Jul 19, 2013 | 25.06 | 25.09 | 25.02 | 25.08 | 52,512 | +0.08(+0.32%) |
Jul 18, 2013 | 25.07 | 25.08 | 25.00 | 25.00 | 134,535 | -0.04(-0.15%) |
Jul 17, 2013 | 25.05 | 25.07 | 25.01 | 25.04 | 40,907 | +0.04(+0.15%) |
Jul 16, 2013 | 24.92 | 25.00 | 24.92 | 25.00 | 83,702 | +0.03(+0.12%) |
Jul 15, 2013 | 24.91 | 24.98 | 24.90 | 24.97 | 59,457 | +0.07(+0.27%) |
Jul 12, 2013 | 24.92 | 25.00 | 24.90 | 24.91 | 128,305 | -0.02(-0.09%) |
Jul 11, 2013 | 24.89 | 24.93 | 24.85 | 24.93 | 123,374 | +0.11(+0.43%) |
Jul 10, 2013 | 24.83 | 24.85 | 24.81 | 24.82 | 155,414 | +0.02(+0.07%) |
Jul 09, 2013 | 24.82 | 24.84 | 24.80 | 24.80 | 104,124 | +0.03(+0.12%) |
Jul 08, 2013 | 24.68 | 24.77 | 24.68 | 24.77 | 49,709 | +0.04(+0.18%) |
Jul 05, 2013 | 24.65 | 24.78 | 24.63 | 24.73 | 104,623 | -0.19(-0.77%) |
Jul 03, 2013 | 24.94 | 24.95 | 24.87 | 24.92 | 53,411 | -0.02(-0.09%) |
Jul 02, 2013 | 24.92 | 24.94 | 24.88 | 24.94 | 137,288 | +0.03(+0.12%) |