Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 23.86 | 23.86 | 23.83 | 23.83 | 500 | +0.04(+0.18%) |
Sep 26, 2013 | 23.80 | 23.85 | 23.09 | 23.79 | 9,815 | -0.06(-0.27%) |
Sep 25, 2013 | 23.73 | 23.90 | 23.73 | 23.85 | 2,683 | +0.12(+0.51%) |
Sep 24, 2013 | 23.83 | 23.86 | 23.73 | 23.73 | 14,100 | +0.00(+0.00%) |
Sep 23, 2013 | 23.78 | 23.80 | 23.72 | 23.73 | 1,500 | -0.01(-0.05%) |
Sep 20, 2013 | 23.88 | 23.88 | 23.72 | 23.74 | 5,096 | -0.34(-1.41%) |
Sep 19, 2013 | 24.59 | 24.59 | 24.08 | 24.08 | 8,910 | -0.25(-1.03%) |
Sep 18, 2013 | 24.05 | 24.33 | 24.05 | 24.33 | 3,147 | +0.14(+0.58%) |
Sep 17, 2013 | 24.33 | 24.33 | 24.03 | 24.19 | 2,868 | +0.08(+0.33%) |
Sep 16, 2013 | 24.49 | 24.49 | 24.01 | 24.11 | 11,222 | -0.38(-1.55%) |
Sep 13, 2013 | 25.00 | 25.00 | 24.47 | 24.49 | 16,968 | -0.42(-1.69%) |
Sep 12, 2013 | 24.38 | 24.92 | 24.17 | 24.91 | 11,656 | +0.53(+2.18%) |
Sep 11, 2013 | 24.45 | 24.45 | 24.36 | 24.38 | 2,000 | +0.00(+0.00%) |
Sep 10, 2013 | 24.13 | 24.44 | 24.13 | 24.38 | 1,713 | +0.09(+0.37%) |
Sep 09, 2013 | 24.52 | 24.58 | 24.27 | 24.29 | 19,312 | -0.20(-0.82%) |
Sep 06, 2013 | 24.34 | 25.22 | 24.25 | 24.49 | 11,135 | -0.05(-0.20%) |
Sep 05, 2013 | 24.07 | 24.54 | 24.04 | 24.54 | 11,181 | +0.20(+0.82%) |
Sep 04, 2013 | 24.59 | 24.71 | 24.24 | 24.34 | 6,136 | -0.55(-2.20%) |
Sep 03, 2013 | 25.20 | 25.23 | 24.81 | 24.89 | 8,291 | +0.38(+1.55%) |
Aug 30, 2013 | 24.57 | 24.60 | 24.41 | 24.51 | 3,769 | -0.14(-0.57%) |
Aug 29, 2013 | 24.88 | 24.88 | 24.65 | 24.65 | 4,969 | -0.24(-0.96%) |
Aug 28, 2013 | 23.83 | 24.89 | 23.83 | 24.89 | 10,757 | +0.12(+0.46%) |
Aug 27, 2013 | 25.10 | 25.41 | 24.70 | 24.77 | 18,188 | -0.26(-1.02%) |
Aug 26, 2013 | 25.00 | 25.40 | 24.78 | 25.03 | 17,593 | +0.93(+3.86%) |
Aug 23, 2013 | 23.98 | 24.19 | 23.98 | 24.10 | 22,670 | +0.27(+1.11%) |
Aug 22, 2013 | 23.82 | 23.83 | 23.73 | 23.83 | 4,600 | +0.06(+0.25%) |
Aug 21, 2013 | 24.03 | 24.03 | 23.75 | 23.78 | 5,470 | +0.16(+0.66%) |
Aug 20, 2013 | 23.67 | 23.75 | 23.57 | 23.62 | 8,617 | -0.25(-1.05%) |
Aug 19, 2013 | 25.39 | 25.39 | 23.50 | 23.87 | 10,995 | +0.62(+2.67%) |
Aug 16, 2013 | 23.39 | 23.44 | 23.25 | 23.25 | 2,200 | -0.17(-0.73%) |
Aug 15, 2013 | 23.19 | 23.44 | 23.19 | 23.42 | 12,804 | +0.29(+1.24%) |
Aug 14, 2013 | 22.90 | 23.14 | 22.87 | 23.13 | 6,836 | +0.10(+0.45%) |
Aug 13, 2013 | 23.30 | 23.30 | 22.92 | 23.03 | 28,930 | +0.05(+0.20%) |
Aug 12, 2013 | 22.48 | 23.00 | 22.45 | 22.98 | 7,588 | +0.79(+3.54%) |
Aug 09, 2013 | 22.39 | 22.39 | 22.20 | 22.20 | 1,622 | -0.08(-0.35%) |
Aug 08, 2013 | 21.50 | 22.40 | 21.50 | 22.28 | 9,260 | +0.33(+1.52%) |
Aug 07, 2013 | 22.39 | 22.39 | 21.94 | 21.94 | 6,902 | +0.01(+0.06%) |
Aug 06, 2013 | 22.20 | 22.20 | 21.93 | 21.93 | 4,829 | -0.35(-1.57%) |
Aug 05, 2013 | 22.28 | 22.28 | 22.28 | 22.28 | 250 | +0.03(+0.13%) |
Aug 02, 2013 | 22.65 | 22.72 | 22.24 | 22.25 | 7,276 | -0.24(-1.06%) |
Aug 01, 2013 | 22.55 | 22.66 | 22.44 | 22.49 | 10,627 | -0.22(-0.99%) |
Jul 31, 2013 | 22.69 | 22.74 | 22.69 | 22.71 | 1,600 | +0.07(+0.33%) |
Jul 30, 2013 | 23.00 | 23.00 | 22.64 | 22.64 | 8,324 | -0.36(-1.57%) |
Jul 29, 2013 | 22.99 | 23.00 | 22.99 | 23.00 | 600 | -0.01(-0.04%) |
Jul 26, 2013 | 22.78 | 23.10 | 22.78 | 23.01 | 8,150 | -0.03(-0.13%) |
Jul 25, 2013 | 23.24 | 23.24 | 22.95 | 23.04 | 5,770 | -0.44(-1.87%) |
Jul 24, 2013 | 24.00 | 24.00 | 22.90 | 23.48 | 2,663 | -0.28(-1.18%) |
Jul 23, 2013 | 24.01 | 24.02 | 23.71 | 23.76 | 3,060 | -0.35(-1.45%) |
Jul 22, 2013 | 24.00 | 24.19 | 24.00 | 24.11 | 1,600 | +0.28(+1.17%) |
Jul 19, 2013 | 23.83 | 23.83 | 23.83 | 23.83 | 104 | -0.02(-0.08%) |
Jul 18, 2013 | 23.88 | 23.88 | 23.74 | 23.85 | 3,031 | -0.09(-0.38%) |
Jul 17, 2013 | 23.96 | 24.14 | 23.94 | 23.94 | 1,500 | -0.25(-1.03%) |
Jul 16, 2013 | 24.15 | 24.29 | 24.14 | 24.19 | 1,125 | +0.44(+1.85%) |
Jul 15, 2013 | 23.66 | 23.78 | 23.65 | 23.75 | 1,135 | +0.10(+0.43%) |
Jul 12, 2013 | 23.81 | 23.81 | 23.65 | 23.65 | 2,112 | -0.60(-2.48%) |
Jul 11, 2013 | 23.63 | 24.25 | 23.63 | 24.25 | 12,664 | +0.04(+0.17%) |
Jul 10, 2013 | 24.89 | 24.89 | 24.14 | 24.21 | 1,800 | +0.08(+0.33%) |
Jul 09, 2013 | 23.89 | 24.13 | 23.66 | 24.13 | 6,285 | +0.47(+1.99%) |
Jul 08, 2013 | 23.68 | 23.68 | 23.66 | 23.66 | 200 | +0.18(+0.76%) |
Jul 05, 2013 | 23.52 | 23.52 | 23.48 | 23.48 | 300 | -0.17(-0.71%) |
Jul 03, 2013 | 23.04 | 23.65 | 23.04 | 23.65 | 513 | +0.08(+0.34%) |
Jul 02, 2013 | 23.14 | 23.66 | 23.14 | 23.57 | 5,437 | -0.02(-0.07%) |