Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 23.58 | 23.59 | 23.06 | 23.16 | 0 | -0.52(-2.18%) |
Aug 29, 2013 | 23.48 | 23.95 | 23.47 | 23.67 | 25,764 | +0.20(+0.84%) |
Aug 28, 2013 | 23.27 | 23.72 | 23.22 | 23.48 | 0 | +0.22(+0.95%) |
Aug 27, 2013 | 23.75 | 23.85 | 23.12 | 23.26 | 76,666 | -0.74(-3.07%) |
Aug 26, 2013 | 24.32 | 24.47 | 23.95 | 23.99 | 0 | -0.28(-1.14%) |
Aug 23, 2013 | 24.29 | 24.33 | 24.07 | 24.27 | 0 | -0.11(-0.45%) |
Aug 22, 2013 | 24.09 | 24.40 | 23.64 | 24.38 | 26,604 | +0.41(+1.72%) |
Aug 21, 2013 | 24.05 | 24.26 | 23.76 | 23.97 | 0 | -0.20(-0.81%) |
Aug 20, 2013 | 23.78 | 24.18 | 23.75 | 24.17 | 35,316 | +0.44(+1.84%) |
Aug 19, 2013 | 24.13 | 24.13 | 23.67 | 23.73 | 68,682 | -0.49(-2.00%) |
Aug 16, 2013 | 24.01 | 24.31 | 24.01 | 24.21 | 0 | +0.09(+0.38%) |
Aug 15, 2013 | 24.34 | 24.56 | 24.03 | 24.12 | 60,219 | -0.37(-1.53%) |
Aug 14, 2013 | 24.56 | 24.72 | 24.36 | 24.50 | 56,100 | -0.02(-0.10%) |
Aug 13, 2013 | 24.55 | 24.58 | 24.25 | 24.52 | 62,638 | +0.06(+0.25%) |
Aug 12, 2013 | 24.11 | 24.61 | 24.11 | 24.46 | 88,180 | +0.22(+0.91%) |
Aug 09, 2013 | 24.38 | 24.40 | 24.05 | 24.24 | 58,702 | -0.14(-0.58%) |
Aug 08, 2013 | 24.46 | 24.65 | 24.29 | 24.38 | 76,450 | +0.09(+0.35%) |
Aug 07, 2013 | 24.63 | 24.67 | 24.28 | 24.29 | 77,031 | -0.34(-1.37%) |
Aug 06, 2013 | 24.69 | 24.83 | 24.51 | 24.63 | 36,647 | -0.08(-0.32%) |
Aug 05, 2013 | 24.78 | 24.99 | 24.54 | 24.71 | 59,600 | -0.14(-0.57%) |
Aug 02, 2013 | 24.55 | 24.99 | 24.48 | 24.85 | 43,947 | +0.15(+0.60%) |
Aug 01, 2013 | 24.58 | 24.74 | 24.26 | 24.71 | 64,002 | +0.24(+0.98%) |
Jul 31, 2013 | 24.81 | 24.81 | 24.40 | 24.47 | 0 | -0.23(-0.94%) |
Jul 30, 2013 | 24.87 | 25.09 | 24.58 | 24.70 | 0 | -0.01(-0.03%) |
Jul 29, 2013 | 25.02 | 25.02 | 24.66 | 24.71 | 0 | -0.29(-1.15%) |
Jul 26, 2013 | 25.14 | 25.29 | 24.93 | 24.99 | 0 | -0.34(-1.33%) |
Jul 25, 2013 | 24.99 | 25.50 | 24.99 | 25.33 | 0 | +0.37(+1.50%) |
Jul 24, 2013 | 25.33 | 25.33 | 24.81 | 24.96 | 0 | -0.22(-0.88%) |
Jul 23, 2013 | 24.40 | 25.30 | 24.40 | 25.18 | 0 | +0.55(+2.24%) |
Jul 22, 2013 | 24.62 | 25.15 | 24.54 | 24.63 | 0 | -0.20(-0.79%) |
Jul 19, 2013 | 24.53 | 24.87 | 24.25 | 24.82 | 0 | +0.15(+0.60%) |
Jul 18, 2013 | 23.96 | 24.87 | 23.85 | 24.67 | 0 | +0.89(+3.74%) |
Jul 17, 2013 | 24.29 | 24.29 | 23.70 | 23.78 | 81,118 | -0.29(-1.22%) |
Jul 16, 2013 | 23.87 | 24.23 | 23.50 | 24.08 | 0 | +0.23(+0.95%) |
Jul 15, 2013 | 23.55 | 23.91 | 23.37 | 23.85 | 0 | +0.28(+1.20%) |
Jul 12, 2013 | 23.33 | 23.67 | 23.26 | 23.57 | 0 | +0.19(+0.81%) |
Jul 11, 2013 | 23.64 | 23.64 | 23.30 | 23.38 | 0 | -0.06(-0.24%) |
Jul 10, 2013 | 23.42 | 23.64 | 23.20 | 23.43 | 0 | -0.07(-0.29%) |
Jul 09, 2013 | 23.45 | 23.52 | 23.12 | 23.50 | 0 | +0.10(+0.45%) |
Jul 08, 2013 | 23.32 | 23.82 | 22.80 | 23.40 | 0 | +0.10(+0.42%) |
Jul 05, 2013 | 22.91 | 23.30 | 22.54 | 23.30 | 0 | +0.58(+2.54%) |
Jul 03, 2013 | 22.63 | 22.88 | 22.63 | 22.72 | 0 | +0.04(+0.19%) |
Jul 02, 2013 | 22.45 | 22.78 | 22.43 | 22.68 | 0 | +0.29(+1.29%) |
Jul 01, 2013 | 21.98 | 22.69 | 21.98 | 22.39 | 0 | +0.52(+2.39%) |
Jun 28, 2013 | 21.68 | 22.03 | 21.45 | 21.87 | 165,508 | +0.06(+0.28%) |
Jun 27, 2013 | 21.82 | 22.41 | 21.73 | 21.81 | 0 | +0.16(+0.74%) |
Jun 26, 2013 | 21.83 | 21.89 | 21.49 | 21.65 | 0 | +0.05(+0.23%) |
Jun 25, 2013 | 21.49 | 21.66 | 21.26 | 21.60 | 0 | +0.26(+1.21%) |
Jun 24, 2013 | 21.29 | 21.66 | 21.25 | 21.34 | 0 | -0.06(-0.26%) |
Jun 21, 2013 | 21.37 | 21.55 | 21.29 | 21.40 | 144,305 | +0.07(+0.35%) |
Jun 20, 2013 | 21.34 | 21.62 | 21.29 | 21.32 | 0 | -0.30(-1.39%) |
Jun 19, 2013 | 21.73 | 21.84 | 21.57 | 21.62 | 0 | -0.17(-0.79%) |
Jun 18, 2013 | 21.58 | 21.83 | 21.49 | 21.80 | 0 | +0.31(+1.46%) |
Jun 17, 2013 | 21.72 | 21.89 | 21.38 | 21.48 | 0 | -0.03(-0.14%) |
Jun 14, 2013 | 21.88 | 22.01 | 21.50 | 21.51 | 0 | -0.47(-2.12%) |
Jun 13, 2013 | 21.56 | 22.05 | 21.34 | 21.98 | 81,272 | +0.49(+2.26%) |
Jun 12, 2013 | 21.80 | 21.88 | 21.38 | 21.49 | 17,827 | -0.11(-0.50%) |
Jun 11, 2013 | 21.54 | 21.97 | 21.43 | 21.60 | 66,242 | -0.14(-0.64%) |
Jun 10, 2013 | 21.53 | 21.78 | 21.43 | 21.74 | 0 | +0.24(+1.13%) |
Jun 07, 2013 | 21.71 | 21.71 | 21.36 | 21.50 | 0 | -0.02(-0.09%) |
Jun 06, 2013 | 21.45 | 21.52 | 21.30 | 21.52 | 31,795 | +0.05(+0.26%) |
Jun 05, 2013 | 21.74 | 21.75 | 21.22 | 21.46 | 0 | -0.27(-1.23%) |
Jun 04, 2013 | 21.83 | 22.12 | 21.49 | 21.73 | 0 | -0.07(-0.31%) |