Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2013 | 23.65 | 23.65 | 23.36 | 23.59 | 1,350 | +0.03(+0.15%) |
Jun 28, 2013 | 24.07 | 24.07 | 23.54 | 23.55 | 9,657 | -0.57(-2.36%) |
Jun 26, 2013 | 23.80 | 24.12 | 23.80 | 24.12 | 800 | -0.11(-0.45%) |
Jun 25, 2013 | 23.45 | 24.24 | 23.45 | 24.23 | 12,320 | +0.63(+2.67%) |
Jun 24, 2013 | 23.83 | 24.10 | 22.55 | 23.60 | 12,204 | -0.42(-1.75%) |
Jun 21, 2013 | 23.96 | 24.20 | 23.96 | 24.02 | 1,400 | -0.29(-1.19%) |
Jun 20, 2013 | 24.37 | 24.46 | 24.31 | 24.31 | 2,800 | -0.41(-1.66%) |
Jun 19, 2013 | 24.53 | 24.93 | 24.43 | 24.72 | 8,371 | +0.19(+0.77%) |
Jun 18, 2013 | 24.54 | 24.59 | 24.44 | 24.53 | 6,359 | +0.04(+0.16%) |
Jun 17, 2013 | 24.39 | 24.51 | 23.86 | 24.49 | 21,666 | -0.20(-0.81%) |
Jun 14, 2013 | 24.84 | 24.84 | 24.58 | 24.69 | 2,301 | -0.15(-0.60%) |
Jun 13, 2013 | 24.70 | 24.84 | 24.47 | 24.84 | 10,188 | -0.09(-0.36%) |
Jun 12, 2013 | 25.23 | 25.23 | 24.57 | 24.93 | 19,302 | -0.30(-1.17%) |
Jun 11, 2013 | 25.09 | 25.23 | 25.00 | 25.23 | 11,258 | +0.11(+0.42%) |
Jun 10, 2013 | 25.08 | 25.23 | 24.86 | 25.12 | 10,010 | -0.11(-0.44%) |
Jun 07, 2013 | 24.94 | 25.25 | 24.90 | 25.23 | 16,846 | +0.48(+1.94%) |
Jun 06, 2013 | 24.72 | 24.77 | 24.52 | 24.75 | 12,158 | +0.03(+0.12%) |
Jun 05, 2013 | 24.61 | 25.01 | 24.61 | 24.72 | 23,274 | -0.41(-1.62%) |
Jun 04, 2013 | 24.91 | 25.34 | 24.86 | 25.13 | 12,621 | -0.26(-1.03%) |