Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 25.02 | 25.07 | 24.85 | 25.06 | 155,938 | +0.02(+0.09%) |
Sep 26, 2013 | 24.96 | 25.07 | 24.91 | 25.04 | 61,264 | +0.12(+0.48%) |
Sep 25, 2013 | 24.97 | 24.97 | 24.85 | 24.92 | 93,595 | -0.01(-0.03%) |
Sep 24, 2013 | 24.92 | 24.99 | 24.76 | 24.93 | 51,470 | +0.03(+0.11%) |
Sep 23, 2013 | 24.90 | 25.00 | 24.71 | 24.90 | 68,796 | +0.04(+0.16%) |
Sep 20, 2013 | 24.79 | 24.89 | 24.59 | 24.86 | 131,251 | +0.00(+0.00%) |
Sep 19, 2013 | 24.90 | 24.98 | 24.77 | 24.86 | 93,057 | +0.06(+0.24%) |
Sep 18, 2013 | 24.34 | 24.98 | 24.33 | 24.80 | 109,204 | +0.33(+1.35%) |
Sep 17, 2013 | 24.35 | 24.60 | 24.35 | 24.47 | 52,188 | +0.04(+0.16%) |
Sep 16, 2013 | 24.47 | 24.47 | 24.33 | 24.43 | 45,955 | +0.10(+0.41%) |
Sep 13, 2013 | 24.26 | 24.41 | 24.25 | 24.33 | 51,196 | +0.14(+0.58%) |
Sep 12, 2013 | 24.21 | 24.36 | 24.18 | 24.19 | 43,526 | -0.09(-0.37%) |
Sep 11, 2013 | 24.33 | 24.44 | 24.25 | 24.28 | 75,206 | -0.02(-0.08%) |
Sep 10, 2013 | 24.26 | 24.32 | 24.15 | 24.30 | 87,622 | +0.19(+0.79%) |
Sep 09, 2013 | 24.14 | 24.14 | 23.90 | 24.11 | 89,276 | +0.11(+0.46%) |
Sep 06, 2013 | 23.97 | 24.05 | 23.82 | 24.00 | 76,745 | +0.22(+0.93%) |
Sep 05, 2013 | 23.94 | 23.94 | 23.70 | 23.78 | 51,319 | -0.15(-0.62%) |
Sep 04, 2013 | 23.80 | 23.98 | 23.60 | 23.93 | 104,204 | +0.13(+0.54%) |
Sep 03, 2013 | 24.12 | 24.18 | 23.80 | 23.80 | 82,162 | -0.21(-0.87%) |
Aug 30, 2013 | 24.12 | 24.13 | 23.97 | 24.01 | 54,693 | +0.03(+0.13%) |
Aug 29, 2013 | 23.93 | 24.00 | 23.82 | 23.98 | 74,106 | +0.04(+0.17%) |
Aug 28, 2013 | 23.85 | 23.98 | 23.73 | 23.94 | 89,806 | +0.06(+0.25%) |
Aug 27, 2013 | 23.85 | 23.98 | 23.75 | 23.88 | 102,888 | -0.08(-0.33%) |
Aug 26, 2013 | 24.00 | 24.05 | 23.77 | 23.96 | 103,118 | -0.10(-0.42%) |
Aug 23, 2013 | 23.98 | 24.10 | 23.78 | 24.06 | 82,572 | +0.14(+0.59%) |
Aug 22, 2013 | 23.75 | 23.97 | 23.62 | 23.92 | 91,854 | +0.24(+1.01%) |
Aug 21, 2013 | 23.85 | 23.93 | 23.64 | 23.68 | 138,673 | -0.27(-1.13%) |
Aug 20, 2013 | 23.91 | 24.03 | 23.69 | 23.95 | 104,919 | -0.05(-0.21%) |
Aug 19, 2013 | 24.50 | 24.54 | 23.78 | 24.00 | 166,710 | -0.67(-2.72%) |
Aug 16, 2013 | 24.77 | 24.87 | 24.52 | 24.67 | 100,667 | -0.18(-0.72%) |
Aug 15, 2013 | 25.09 | 25.11 | 24.81 | 24.85 | 130,463 | -0.58(-2.28%) |
Aug 14, 2013 | 25.42 | 25.43 | 25.10 | 25.43 | 87,865 | -0.01(-0.04%) |
Aug 13, 2013 | 25.45 | 25.49 | 25.20 | 25.44 | 121,712 | +0.05(+0.20%) |
Aug 12, 2013 | 25.47 | 25.52 | 25.27 | 25.39 | 78,822 | -0.12(-0.47%) |
Aug 09, 2013 | 25.78 | 25.84 | 25.51 | 25.51 | 58,356 | -0.23(-0.89%) |
Aug 08, 2013 | 25.82 | 25.91 | 25.69 | 25.74 | 77,758 | +0.02(+0.08%) |
Aug 07, 2013 | 25.62 | 25.82 | 25.56 | 25.72 | 53,096 | +0.01(+0.04%) |
Aug 06, 2013 | 25.84 | 25.85 | 25.70 | 25.71 | 55,235 | -0.10(-0.39%) |
Aug 05, 2013 | 25.82 | 25.92 | 25.80 | 25.81 | 49,786 | -0.11(-0.42%) |
Aug 02, 2013 | 25.90 | 25.99 | 25.80 | 25.92 | 39,674 | -0.01(-0.04%) |
Aug 01, 2013 | 25.88 | 25.99 | 25.77 | 25.93 | 127,890 | +0.13(+0.50%) |
Jul 31, 2013 | 25.99 | 25.99 | 25.61 | 25.80 | 75,664 | -0.09(-0.35%) |
Jul 30, 2013 | 25.98 | 26.11 | 25.88 | 25.89 | 86,311 | +0.02(+0.08%) |
Jul 29, 2013 | 25.87 | 26.00 | 25.81 | 25.87 | 54,668 | +0.00(+0.00%) |
Jul 26, 2013 | 25.77 | 25.87 | 25.59 | 25.87 | 134,728 | +0.07(+0.27%) |
Jul 25, 2013 | 25.73 | 25.89 | 25.73 | 25.80 | 45,976 | +0.02(+0.08%) |
Jul 24, 2013 | 26.04 | 26.04 | 25.61 | 25.78 | 79,542 | -0.16(-0.62%) |
Jul 23, 2013 | 25.91 | 26.04 | 25.89 | 25.94 | 86,060 | +0.07(+0.27%) |
Jul 22, 2013 | 25.76 | 25.91 | 25.80 | 25.87 | 58,979 | +0.07(+0.27%) |
Jul 19, 2013 | 25.82 | 25.90 | 25.73 | 25.80 | 65,973 | -0.02(-0.08%) |
Jul 18, 2013 | 25.77 | 25.89 | 25.75 | 25.82 | 96,456 | +0.13(+0.51%) |
Jul 17, 2013 | 25.78 | 25.80 | 25.58 | 25.69 | 85,305 | +0.05(+0.19%) |
Jul 16, 2013 | 25.68 | 25.73 | 25.51 | 25.64 | 215,651 | -0.11(-0.43%) |
Jul 15, 2013 | 25.65 | 25.79 | 25.55 | 25.75 | 153,060 | +0.22(+0.86%) |
Jul 12, 2013 | 25.41 | 25.59 | 25.34 | 25.53 | 57,922 | +0.09(+0.37%) |
Jul 11, 2013 | 25.30 | 25.45 | 25.23 | 25.44 | 101,241 | +0.43(+1.70%) |
Jul 10, 2013 | 24.90 | 25.09 | 24.81 | 25.01 | 104,498 | +0.04(+0.16%) |
Jul 09, 2013 | 25.05 | 25.09 | 24.88 | 24.97 | 126,556 | +0.05(+0.20%) |
Jul 08, 2013 | 24.70 | 25.12 | 24.69 | 24.92 | 203,187 | +0.17(+0.69%) |
Jul 05, 2013 | 25.07 | 25.10 | 24.53 | 24.75 | 112,754 | -0.30(-1.20%) |
Jul 03, 2013 | 24.95 | 25.07 | 24.84 | 25.05 | 38,425 | -0.04(-0.16%) |
Jul 02, 2013 | 25.23 | 25.34 | 24.89 | 25.09 | 85,783 | -0.25(-0.99%) |