Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 25.19 | 25.71 | 24.97 | 25.12 | 0 | -0.07(-0.26%) |
Aug 29, 2013 | 24.69 | 25.23 | 24.69 | 25.19 | 8,790 | +0.44(+1.77%) |
Aug 28, 2013 | 24.75 | 24.85 | 24.63 | 24.75 | 0 | +0.08(+0.31%) |
Aug 27, 2013 | 24.65 | 25.04 | 24.56 | 24.67 | 15,220 | -0.40(-1.59%) |
Aug 26, 2013 | 24.80 | 25.23 | 24.65 | 25.07 | 0 | +0.43(+1.74%) |
Aug 23, 2013 | 25.07 | 25.43 | 24.34 | 24.65 | 0 | -0.43(-1.71%) |
Aug 22, 2013 | 24.29 | 25.23 | 24.29 | 25.07 | 8,968 | +0.94(+3.91%) |
Aug 21, 2013 | 24.51 | 24.78 | 24.09 | 24.13 | 0 | -0.37(-1.51%) |
Aug 20, 2013 | 24.75 | 25.04 | 24.28 | 24.50 | 10,143 | -0.13(-0.54%) |
Aug 19, 2013 | 24.99 | 24.99 | 24.45 | 24.64 | 24,293 | -0.29(-1.15%) |
Aug 16, 2013 | 24.51 | 25.23 | 24.29 | 24.92 | 0 | +0.26(+1.04%) |
Aug 15, 2013 | 25.19 | 25.36 | 24.62 | 24.67 | 35,890 | -1.08(-4.18%) |
Aug 14, 2013 | 25.66 | 26.01 | 25.65 | 25.74 | 43,342 | -0.07(-0.26%) |
Aug 13, 2013 | 25.39 | 25.96 | 24.98 | 25.81 | 38,227 | +0.37(+1.46%) |
Aug 12, 2013 | 24.93 | 25.46 | 24.93 | 25.44 | 17,021 | +0.21(+0.83%) |
Aug 09, 2013 | 25.32 | 25.48 | 25.00 | 25.23 | 14,648 | -0.13(-0.53%) |
Aug 08, 2013 | 25.48 | 25.48 | 25.13 | 25.36 | 17,930 | +0.15(+0.60%) |
Aug 07, 2013 | 25.00 | 25.41 | 24.97 | 25.21 | 19,850 | +0.04(+0.15%) |
Aug 06, 2013 | 25.18 | 25.36 | 24.84 | 25.17 | 60,495 | -0.03(-0.11%) |
Aug 05, 2013 | 24.86 | 25.41 | 24.71 | 25.20 | 22,539 | +0.11(+0.45%) |
Aug 02, 2013 | 24.60 | 25.18 | 23.70 | 25.08 | 30,753 | +0.43(+1.73%) |
Aug 01, 2013 | 24.05 | 24.83 | 22.45 | 24.66 | 15,770 | +0.96(+4.04%) |
Jul 31, 2013 | 22.66 | 23.80 | 22.60 | 23.70 | 0 | +1.08(+4.78%) |
Jul 30, 2013 | 23.67 | 24.29 | 22.28 | 22.62 | 0 | -0.76(-3.25%) |
Jul 29, 2013 | 23.91 | 24.04 | 23.28 | 23.38 | 0 | -0.45(-1.87%) |
Jul 26, 2013 | 24.09 | 24.28 | 23.50 | 23.82 | 0 | -0.41(-1.68%) |
Jul 25, 2013 | 24.01 | 24.33 | 23.96 | 24.23 | 0 | +0.23(+0.95%) |
Jul 24, 2013 | 24.18 | 24.20 | 23.77 | 24.00 | 0 | +0.04(+0.16%) |
Jul 23, 2013 | 24.14 | 24.11 | 23.92 | 23.96 | 0 | -0.14(-0.59%) |
Jul 22, 2013 | 23.99 | 24.25 | 23.96 | 24.11 | 0 | +0.10(+0.43%) |
Jul 19, 2013 | 23.36 | 24.06 | 23.36 | 24.00 | 0 | +0.60(+2.55%) |
Jul 18, 2013 | 23.16 | 23.71 | 22.95 | 23.41 | 0 | +0.15(+0.65%) |
Jul 17, 2013 | 22.97 | 23.48 | 22.97 | 23.25 | 13,363 | +0.41(+1.79%) |
Jul 16, 2013 | 22.60 | 22.95 | 22.48 | 22.85 | 0 | +0.28(+1.26%) |
Jul 15, 2013 | 21.88 | 22.86 | 21.88 | 22.56 | 0 | +0.66(+3.03%) |
Jul 12, 2013 | 21.83 | 22.18 | 21.59 | 21.90 | 0 | -0.02(-0.09%) |
Jul 11, 2013 | 21.87 | 22.04 | 21.55 | 21.92 | 0 | +0.09(+0.43%) |
Jul 10, 2013 | 21.80 | 21.99 | 21.61 | 21.82 | 0 | +0.02(+0.09%) |
Jul 09, 2013 | 21.78 | 22.02 | 21.69 | 21.80 | 0 | -0.07(-0.30%) |
Jul 08, 2013 | 21.87 | 21.99 | 21.79 | 21.87 | 0 | +0.17(+0.79%) |
Jul 05, 2013 | 22.35 | 22.35 | 21.51 | 21.70 | 0 | -0.02(-0.09%) |
Jul 03, 2013 | 21.55 | 22.05 | 21.55 | 21.72 | 0 | +0.09(+0.44%) |
Jul 02, 2013 | 21.69 | 21.81 | 21.54 | 21.62 | 0 | -0.02(-0.09%) |
Jul 01, 2013 | 22.48 | 22.92 | 21.56 | 21.64 | 0 | -0.84(-3.75%) |
Jun 28, 2013 | 21.98 | 22.91 | 21.88 | 22.48 | 69,090 | +0.25(+1.11%) |
Jun 27, 2013 | 21.68 | 22.37 | 21.33 | 22.24 | 0 | +0.68(+3.17%) |
Jun 26, 2013 | 20.97 | 21.79 | 20.89 | 21.55 | 0 | +0.81(+3.89%) |
Jun 25, 2013 | 21.24 | 21.24 | 20.57 | 20.75 | 0 | +0.22(+1.06%) |
Jun 24, 2013 | 20.68 | 20.70 | 20.30 | 20.53 | 0 | -0.51(-2.44%) |
Jun 21, 2013 | 21.30 | 21.59 | 20.30 | 21.04 | 70,652 | -0.14(-0.67%) |
Jun 20, 2013 | 21.67 | 21.67 | 21.04 | 21.18 | 0 | -0.77(-3.50%) |
Jun 19, 2013 | 22.94 | 23.17 | 21.93 | 21.95 | 0 | -0.94(-4.10%) |
Jun 18, 2013 | 22.49 | 23.13 | 22.49 | 22.89 | 0 | +0.46(+2.07%) |
Jun 17, 2013 | 22.29 | 22.46 | 21.83 | 22.43 | 0 | +0.37(+1.68%) |
Jun 14, 2013 | 23.09 | 23.09 | 21.96 | 22.06 | 0 | -1.03(-4.48%) |
Jun 13, 2013 | 22.52 | 23.23 | 22.52 | 23.09 | 4,478 | +0.65(+2.92%) |
Jun 12, 2013 | 22.22 | 22.78 | 22.09 | 22.44 | 24,772 | -0.05(-0.21%) |
Jun 11, 2013 | 22.91 | 23.11 | 22.45 | 22.48 | 9,124 | -0.86(-3.70%) |
Jun 10, 2013 | 23.29 | 23.35 | 23.11 | 23.35 | 0 | -0.08(-0.32%) |
Jun 07, 2013 | 23.33 | 23.85 | 23.14 | 23.42 | 0 | +0.23(+0.98%) |
Jun 06, 2013 | 24.05 | 24.05 | 22.85 | 23.20 | 28,987 | -0.77(-3.21%) |
Jun 05, 2013 | 24.18 | 24.48 | 23.95 | 23.96 | 0 | -0.33(-1.37%) |
Jun 04, 2013 | 24.36 | 24.48 | 23.69 | 24.30 | 0 | -0.15(-0.62%) |