Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 25.15 | 25.21 | 24.86 | 24.92 | 0 | -0.22(-0.89%) |
Aug 29, 2013 | 25.05 | 25.38 | 25.00 | 25.15 | 69,456 | +0.08(+0.32%) |
Aug 28, 2013 | 25.03 | 25.23 | 24.97 | 25.07 | 0 | -0.04(-0.14%) |
Aug 27, 2013 | 25.68 | 25.68 | 25.09 | 25.10 | 121,733 | -0.84(-3.23%) |
Aug 26, 2013 | 26.02 | 26.19 | 25.60 | 25.94 | 0 | +0.43(+1.68%) |
Aug 23, 2013 | 25.63 | 25.72 | 25.34 | 25.51 | 0 | -0.18(-0.69%) |
Aug 22, 2013 | 25.35 | 25.76 | 25.26 | 25.69 | 81,844 | +0.34(+1.34%) |
Aug 21, 2013 | 25.35 | 25.67 | 25.12 | 25.35 | 0 | -0.13(-0.52%) |
Aug 20, 2013 | 24.98 | 25.56 | 24.98 | 25.48 | 45,129 | +0.48(+1.93%) |
Aug 19, 2013 | 25.30 | 25.44 | 24.99 | 25.00 | 57,472 | -0.39(-1.55%) |
Aug 16, 2013 | 25.31 | 25.66 | 23.98 | 25.40 | 0 | +0.12(+0.46%) |
Aug 15, 2013 | 25.33 | 25.43 | 24.16 | 25.28 | 158,787 | -0.37(-1.43%) |
Aug 14, 2013 | 25.83 | 25.97 | 25.63 | 25.64 | 100,621 | -0.16(-0.62%) |
Aug 13, 2013 | 25.52 | 25.94 | 25.39 | 25.81 | 63,633 | +0.23(+0.91%) |
Aug 12, 2013 | 25.22 | 25.58 | 25.22 | 25.57 | 40,848 | +0.20(+0.77%) |
Aug 09, 2013 | 25.40 | 25.53 | 25.23 | 25.38 | 68,487 | -0.03(-0.11%) |
Aug 08, 2013 | 25.57 | 25.57 | 25.27 | 25.40 | 86,653 | -0.01(-0.04%) |
Aug 07, 2013 | 25.41 | 25.45 | 25.06 | 25.41 | 51,963 | -0.05(-0.21%) |
Aug 06, 2013 | 25.65 | 25.68 | 25.31 | 25.47 | 58,998 | -0.32(-1.24%) |
Aug 05, 2013 | 25.67 | 26.04 | 25.50 | 25.79 | 108,322 | +0.07(+0.28%) |
Aug 02, 2013 | 25.53 | 25.92 | 25.40 | 25.72 | 67,551 | +0.01(+0.03%) |
Aug 01, 2013 | 25.46 | 25.81 | 25.42 | 25.71 | 92,270 | +0.31(+1.23%) |
Jul 31, 2013 | 25.28 | 25.84 | 25.23 | 25.40 | 0 | +0.17(+0.67%) |
Jul 30, 2013 | 25.30 | 25.67 | 25.08 | 25.23 | 0 | +0.08(+0.32%) |
Jul 29, 2013 | 25.50 | 25.65 | 25.02 | 25.15 | 0 | -0.55(-2.15%) |
Jul 26, 2013 | 25.75 | 25.98 | 25.58 | 25.70 | 0 | -0.28(-1.06%) |
Jul 25, 2013 | 25.74 | 26.08 | 25.64 | 25.97 | 0 | +0.11(+0.41%) |
Jul 24, 2013 | 26.06 | 26.32 | 25.81 | 25.87 | 0 | -0.14(-0.55%) |
Jul 23, 2013 | 25.80 | 26.10 | 25.56 | 26.01 | 0 | +0.25(+0.97%) |
Jul 22, 2013 | 25.59 | 25.82 | 25.55 | 25.76 | 0 | +0.17(+0.66%) |
Jul 19, 2013 | 25.67 | 25.81 | 25.39 | 25.59 | 0 | -0.08(-0.31%) |
Jul 18, 2013 | 25.08 | 25.98 | 25.01 | 25.67 | 0 | +1.13(+4.61%) |
Jul 17, 2013 | 24.88 | 24.97 | 23.91 | 24.54 | 234,881 | +0.19(+0.77%) |
Jul 16, 2013 | 24.52 | 24.57 | 23.79 | 24.35 | 0 | -0.17(-0.69%) |
Jul 15, 2013 | 24.47 | 24.52 | 24.29 | 24.52 | 0 | +0.14(+0.59%) |
Jul 12, 2013 | 23.98 | 24.50 | 23.98 | 24.38 | 0 | +0.44(+1.82%) |
Jul 11, 2013 | 24.40 | 24.42 | 23.82 | 23.94 | 0 | -0.33(-1.36%) |
Jul 10, 2013 | 24.41 | 24.44 | 24.11 | 24.27 | 0 | -0.22(-0.91%) |
Jul 09, 2013 | 24.81 | 24.81 | 24.27 | 24.49 | 0 | -0.22(-0.90%) |
Jul 08, 2013 | 24.53 | 24.81 | 24.44 | 24.72 | 123,143 | +0.21(+0.84%) |
Jul 05, 2013 | 24.19 | 24.52 | 24.03 | 24.51 | 0 | +0.67(+2.80%) |
Jul 03, 2013 | 23.82 | 23.91 | 23.72 | 23.84 | 0 | -0.11(-0.45%) |
Jul 02, 2013 | 23.66 | 24.37 | 23.66 | 23.95 | 0 | +0.27(+1.13%) |
Jul 01, 2013 | 23.00 | 23.78 | 23.00 | 23.68 | 0 | +0.76(+3.31%) |
Jun 28, 2013 | 22.70 | 23.02 | 22.55 | 22.93 | 242,766 | +0.10(+0.43%) |
Jun 27, 2013 | 22.65 | 22.90 | 22.47 | 22.83 | 0 | +0.36(+1.59%) |
Jun 26, 2013 | 22.60 | 22.68 | 22.44 | 22.47 | 0 | -0.01(-0.04%) |
Jun 25, 2013 | 22.32 | 22.71 | 22.22 | 22.48 | 0 | +0.35(+1.57%) |
Jun 24, 2013 | 22.10 | 22.50 | 21.36 | 22.13 | 0 | -0.16(-0.72%) |
Jun 21, 2013 | 22.27 | 22.35 | 22.06 | 22.29 | 279,053 | +0.13(+0.60%) |
Jun 20, 2013 | 22.08 | 22.42 | 22.08 | 22.16 | 0 | -0.12(-0.56%) |
Jun 19, 2013 | 22.42 | 22.46 | 22.23 | 22.28 | 0 | -0.19(-0.83%) |
Jun 18, 2013 | 22.34 | 22.56 | 22.20 | 22.47 | 0 | +0.21(+0.92%) |
Jun 17, 2013 | 22.34 | 22.46 | 22.20 | 22.27 | 0 | +0.12(+0.52%) |
Jun 14, 2013 | 22.26 | 22.33 | 22.15 | 22.15 | 0 | -0.21(-0.92%) |
Jun 13, 2013 | 22.31 | 22.38 | 22.20 | 22.35 | 115,670 | -0.01(-0.04%) |
Jun 12, 2013 | 22.66 | 22.66 | 22.25 | 22.36 | 213,503 | -0.10(-0.44%) |
Jun 11, 2013 | 22.54 | 22.61 | 22.32 | 22.46 | 0 | -0.37(-1.60%) |
Jun 10, 2013 | 22.81 | 22.92 | 22.69 | 22.83 | 0 | +0.09(+0.39%) |
Jun 07, 2013 | 22.81 | 22.96 | 22.57 | 22.74 | 0 | +0.14(+0.63%) |
Jun 06, 2013 | 22.40 | 22.61 | 22.20 | 22.60 | 83,640 | +0.16(+0.72%) |
Jun 05, 2013 | 22.48 | 22.67 | 22.27 | 22.43 | 0 | -0.12(-0.55%) |
Jun 04, 2013 | 22.82 | 22.97 | 22.42 | 22.56 | 0 | -0.26(-1.13%) |