Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 23.90 | 24.76 | 23.55 | 23.66 | 0 | -0.33(-1.38%) |
Aug 29, 2013 | 23.39 | 25.01 | 23.35 | 23.99 | 94,029 | +0.45(+1.91%) |
Aug 28, 2013 | 23.03 | 24.08 | 23.02 | 23.54 | 51,451 | +0.48(+2.10%) |
Aug 27, 2013 | 24.53 | 25.16 | 22.75 | 23.06 | 93,155 | -1.74(-7.03%) |
Aug 26, 2013 | 24.37 | 25.13 | 24.15 | 24.80 | 0 | +0.43(+1.76%) |
Aug 23, 2013 | 24.47 | 24.59 | 23.83 | 24.37 | 0 | +0.09(+0.37%) |
Aug 22, 2013 | 23.48 | 24.60 | 23.18 | 24.28 | 67,527 | +0.95(+4.07%) |
Aug 21, 2013 | 22.83 | 23.66 | 22.53 | 23.33 | 91,223 | +0.51(+2.23%) |
Aug 20, 2013 | 22.44 | 22.97 | 22.35 | 22.82 | 29,992 | +0.51(+2.29%) |
Aug 19, 2013 | 22.79 | 22.80 | 22.25 | 22.31 | 39,439 | -0.49(-2.15%) |
Aug 16, 2013 | 22.72 | 23.19 | 22.58 | 22.80 | 0 | -0.10(-0.44%) |
Aug 15, 2013 | 22.85 | 23.47 | 22.79 | 22.90 | 62,658 | -0.18(-0.78%) |
Aug 14, 2013 | 23.21 | 23.25 | 22.92 | 23.08 | 39,861 | -0.06(-0.26%) |
Aug 13, 2013 | 23.18 | 23.31 | 22.97 | 23.14 | 44,979 | -0.14(-0.60%) |
Aug 12, 2013 | 23.05 | 23.46 | 22.10 | 23.28 | 71,959 | +0.02(+0.09%) |
Aug 09, 2013 | 22.85 | 23.42 | 22.57 | 23.26 | 49,362 | +0.36(+1.57%) |
Aug 08, 2013 | 23.48 | 23.50 | 22.57 | 22.90 | 98,235 | -0.33(-1.42%) |
Aug 07, 2013 | 23.13 | 23.51 | 23.13 | 23.23 | 29,669 | -0.04(-0.17%) |
Aug 06, 2013 | 23.65 | 23.84 | 23.16 | 23.27 | 82,454 | -0.40(-1.69%) |
Aug 05, 2013 | 23.39 | 24.12 | 23.35 | 23.67 | 55,320 | +0.17(+0.72%) |
Aug 02, 2013 | 23.67 | 24.25 | 23.36 | 23.50 | 94,718 | -0.11(-0.47%) |
Aug 01, 2013 | 23.15 | 23.78 | 22.92 | 23.61 | 168,086 | +1.11(+4.93%) |
Jul 31, 2013 | 23.25 | 23.29 | 22.39 | 22.50 | 0 | -0.36(-1.57%) |
Jul 30, 2013 | 22.30 | 23.06 | 22.16 | 22.86 | 0 | +0.62(+2.79%) |
Jul 29, 2013 | 22.58 | 22.58 | 22.17 | 22.24 | 0 | -0.22(-0.98%) |
Jul 26, 2013 | 23.43 | 23.59 | 21.64 | 22.46 | 0 | -1.25(-5.27%) |
Jul 25, 2013 | 22.81 | 23.83 | 22.56 | 23.71 | 0 | +0.80(+3.49%) |
Jul 24, 2013 | 23.08 | 23.20 | 22.77 | 22.91 | 0 | -0.09(-0.39%) |
Jul 23, 2013 | 23.60 | 23.72 | 22.88 | 23.00 | 0 | -0.57(-2.42%) |
Jul 22, 2013 | 22.42 | 23.59 | 22.42 | 23.57 | 0 | +0.93(+4.11%) |
Jul 19, 2013 | 22.68 | 22.73 | 22.39 | 22.64 | 0 | -0.11(-0.48%) |
Jul 18, 2013 | 23.23 | 23.27 | 22.75 | 22.75 | 0 | -0.26(-1.13%) |
Jul 17, 2013 | 23.28 | 23.73 | 22.69 | 23.01 | 48,337 | -0.15(-0.65%) |
Jul 16, 2013 | 23.65 | 23.74 | 23.15 | 23.16 | 0 | -0.46(-1.95%) |
Jul 15, 2013 | 23.88 | 24.00 | 23.47 | 23.62 | 0 | -0.21(-0.88%) |
Jul 12, 2013 | 23.63 | 24.10 | 23.49 | 23.83 | 0 | +0.09(+0.38%) |
Jul 11, 2013 | 24.03 | 24.03 | 23.20 | 23.74 | 0 | +0.11(+0.47%) |
Jul 10, 2013 | 23.10 | 23.69 | 23.10 | 23.63 | 0 | +0.56(+2.43%) |
Jul 09, 2013 | 22.78 | 23.65 | 22.78 | 23.07 | 0 | +0.08(+0.35%) |
Jul 08, 2013 | 22.60 | 23.02 | 22.24 | 22.99 | 0 | +0.30(+1.32%) |
Jul 05, 2013 | 22.27 | 22.72 | 21.97 | 22.69 | 0 | +0.80(+3.65%) |
Jul 03, 2013 | 21.80 | 21.92 | 21.42 | 21.89 | 0 | -0.11(-0.50%) |
Jul 02, 2013 | 22.59 | 22.59 | 21.80 | 22.00 | 0 | -0.35(-1.57%) |
Jul 01, 2013 | 22.54 | 22.89 | 22.17 | 22.35 | 0 | +0.10(+0.45%) |
Jun 28, 2013 | 23.09 | 23.45 | 22.20 | 22.25 | 327,867 | +0.45(+2.06%) |
Jun 26, 2013 | 21.39 | 22.25 | 20.89 | 21.80 | 0 | +0.57(+2.68%) |
Jun 25, 2013 | 21.68 | 21.77 | 20.30 | 21.23 | 0 | -0.27(-1.26%) |
Jun 24, 2013 | 19.68 | 21.65 | 19.36 | 21.50 | 0 | +1.64(+8.26%) |
Jun 21, 2013 | 20.44 | 20.44 | 19.23 | 19.86 | 325,504 | -0.50(-2.46%) |
Jun 20, 2013 | 20.28 | 20.54 | 19.78 | 20.36 | 0 | -0.29(-1.40%) |
Jun 19, 2013 | 20.80 | 20.84 | 20.40 | 20.65 | 0 | -0.08(-0.39%) |
Jun 18, 2013 | 20.22 | 20.79 | 20.11 | 20.73 | 0 | +0.52(+2.57%) |
Jun 17, 2013 | 20.74 | 20.74 | 19.95 | 20.21 | 0 | -0.30(-1.46%) |
Jun 14, 2013 | 21.05 | 21.19 | 20.24 | 20.51 | 0 | -0.64(-3.03%) |
Jun 13, 2013 | 20.42 | 21.40 | 20.35 | 21.15 | 64,769 | +0.68(+3.32%) |
Jun 12, 2013 | 20.77 | 20.77 | 20.37 | 20.47 | 78,368 | -0.10(-0.49%) |
Jun 11, 2013 | 20.18 | 20.61 | 20.08 | 20.57 | 121,608 | +0.17(+0.83%) |
Jun 10, 2013 | 19.82 | 20.40 | 19.70 | 20.40 | 0 | +0.61(+3.08%) |
Jun 07, 2013 | 19.70 | 20.23 | 19.67 | 19.79 | 0 | +0.24(+1.23%) |
Jun 06, 2013 | 19.16 | 19.55 | 19.03 | 19.55 | 79,442 | +0.52(+2.73%) |
Jun 05, 2013 | 19.30 | 19.45 | 18.75 | 19.03 | 0 | -0.24(-1.25%) |
Jun 04, 2013 | 19.93 | 20.03 | 19.09 | 19.27 | 0 | -0.68(-3.41%) |