Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 24.39 | 25.89 | 24.39 | 24.61 | 0 | +0.08(+0.33%) |
Sep 26, 2013 | 23.39 | 24.79 | 23.25 | 24.53 | 97,466 | +1.22(+5.23%) |
Sep 25, 2013 | 24.75 | 25.93 | 23.10 | 23.31 | 113,404 | -0.96(-3.96%) |
Sep 24, 2013 | 25.51 | 26.64 | 24.15 | 24.27 | 98,618 | -1.15(-4.52%) |
Sep 23, 2013 | 26.98 | 26.98 | 24.53 | 25.42 | 106,067 | -1.31(-4.90%) |
Sep 20, 2013 | 28.44 | 28.77 | 26.63 | 26.73 | 0 | -1.74(-6.11%) |
Sep 19, 2013 | 27.99 | 28.64 | 27.71 | 28.47 | 0 | +0.48(+1.71%) |
Sep 18, 2013 | 27.40 | 28.35 | 27.00 | 27.99 | 0 | +0.67(+2.45%) |
Sep 17, 2013 | 26.88 | 27.70 | 26.02 | 27.32 | 0 | +0.29(+1.07%) |
Sep 16, 2013 | 26.26 | 27.19 | 25.91 | 27.03 | 0 | +0.87(+3.33%) |
Sep 13, 2013 | 24.66 | 26.65 | 24.55 | 26.16 | 0 | +1.51(+6.13%) |
Sep 12, 2013 | 25.28 | 25.80 | 23.65 | 24.65 | 0 | -0.72(-2.84%) |
Sep 11, 2013 | 27.10 | 27.10 | 25.11 | 25.37 | 0 | -0.32(-1.25%) |
Sep 10, 2013 | 25.55 | 25.76 | 25.26 | 25.69 | 70,318 | +0.18(+0.71%) |
Sep 09, 2013 | 25.80 | 26.15 | 25.25 | 25.51 | 0 | -0.32(-1.24%) |
Sep 06, 2013 | 26.30 | 27.40 | 25.00 | 25.83 | 0 | -0.22(-0.84%) |
Sep 05, 2013 | 23.32 | 27.57 | 23.32 | 26.05 | 0 | +2.92(+12.62%) |
Sep 04, 2013 | 22.74 | 23.37 | 22.00 | 23.13 | 0 | +0.34(+1.49%) |
Sep 03, 2013 | 22.88 | 23.00 | 22.39 | 22.79 | 0 | +0.19(+0.84%) |
Aug 30, 2013 | 22.57 | 23.01 | 22.29 | 22.60 | 0 | -0.05(-0.22%) |
Aug 29, 2013 | 22.65 | 23.04 | 22.01 | 22.65 | 51,388 | -0.02(-0.09%) |
Aug 28, 2013 | 22.26 | 23.86 | 22.26 | 22.67 | 0 | +0.36(+1.61%) |
Aug 27, 2013 | 22.70 | 22.94 | 22.24 | 22.31 | 23,751 | -0.51(-2.23%) |
Aug 26, 2013 | 21.77 | 23.11 | 21.54 | 22.82 | 0 | +0.81(+3.68%) |
Aug 23, 2013 | 21.37 | 22.08 | 21.37 | 22.01 | 0 | +0.61(+2.85%) |
Aug 22, 2013 | 20.77 | 21.42 | 20.52 | 21.40 | 10,375 | +0.72(+3.48%) |
Aug 21, 2013 | 21.17 | 21.17 | 20.21 | 20.68 | 0 | -0.47(-2.22%) |
Aug 20, 2013 | 21.28 | 21.39 | 20.61 | 21.15 | 41,344 | +0.38(+1.83%) |
Aug 19, 2013 | 21.48 | 21.83 | 20.15 | 20.77 | 76,762 | -0.40(-1.89%) |
Aug 16, 2013 | 21.78 | 23.99 | 21.02 | 21.17 | 0 | -0.69(-3.16%) |
Aug 15, 2013 | 21.84 | 22.87 | 21.69 | 21.86 | 83,419 | -0.26(-1.18%) |
Aug 14, 2013 | 23.00 | 23.00 | 21.66 | 22.12 | 64,724 | -0.81(-3.53%) |
Aug 13, 2013 | 22.58 | 23.05 | 22.15 | 22.93 | 40,577 | +0.13(+0.57%) |
Aug 12, 2013 | 22.74 | 23.07 | 22.74 | 22.80 | 36,645 | -0.45(-1.94%) |
Aug 09, 2013 | 23.09 | 23.40 | 22.90 | 23.25 | 74,083 | +0.25(+1.09%) |
Aug 08, 2013 | 23.28 | 23.28 | 22.84 | 23.00 | 70,572 | -0.20(-0.86%) |
Aug 07, 2013 | 23.00 | 23.43 | 22.70 | 23.20 | 13,069 | +0.29(+1.27%) |
Aug 06, 2013 | 23.73 | 23.73 | 22.90 | 22.91 | 18,551 | -0.76(-3.21%) |
Aug 05, 2013 | 24.08 | 24.08 | 23.00 | 23.67 | 43,137 | -0.29(-1.21%) |
Aug 02, 2013 | 23.05 | 24.14 | 22.80 | 23.96 | 22,238 | +0.84(+3.63%) |
Aug 01, 2013 | 23.06 | 23.92 | 22.88 | 23.12 | 86,059 | +0.14(+0.61%) |
Jul 31, 2013 | 23.10 | 24.26 | 22.91 | 22.98 | 0 | -0.09(-0.39%) |
Jul 30, 2013 | 23.61 | 23.61 | 22.87 | 23.07 | 0 | -0.46(-1.95%) |
Jul 29, 2013 | 23.70 | 23.99 | 23.50 | 23.53 | 0 | -0.10(-0.42%) |
Jul 26, 2013 | 23.77 | 24.26 | 23.42 | 23.63 | 0 | -0.22(-0.92%) |
Jul 25, 2013 | 23.87 | 24.11 | 23.41 | 23.85 | 0 | +0.02(+0.08%) |
Jul 24, 2013 | 23.76 | 24.20 | 23.01 | 23.83 | 0 | -0.20(-0.83%) |
Jul 23, 2013 | 24.18 | 24.46 | 23.83 | 24.03 | 0 | -0.15(-0.62%) |
Jul 22, 2013 | 22.64 | 24.75 | 22.64 | 24.18 | 0 | +1.23(+5.36%) |
Jul 19, 2013 | 23.17 | 23.26 | 22.76 | 22.95 | 0 | -0.40(-1.71%) |
Jul 18, 2013 | 23.54 | 23.74 | 23.09 | 23.35 | 0 | -0.05(-0.21%) |
Jul 17, 2013 | 22.90 | 23.99 | 22.90 | 23.40 | 42,198 | +0.09(+0.39%) |
Jul 16, 2013 | 23.61 | 24.70 | 23.15 | 23.31 | 0 | -0.01(-0.02%) |
Jul 15, 2013 | 23.85 | 24.28 | 22.71 | 23.32 | 0 | -0.80(-3.34%) |
Jul 12, 2013 | 23.05 | 24.98 | 22.83 | 24.12 | 0 | +0.95(+4.10%) |
Jul 11, 2013 | 23.33 | 23.61 | 22.46 | 23.17 | 0 | +0.13(+0.56%) |
Jul 10, 2013 | 23.70 | 23.90 | 22.32 | 23.04 | 0 | -0.56(-2.37%) |
Jul 09, 2013 | 23.69 | 24.07 | 23.55 | 23.60 | 0 | +0.05(+0.21%) |
Jul 08, 2013 | 23.53 | 25.88 | 22.67 | 23.55 | 0 | +0.01(+0.04%) |
Jul 05, 2013 | 24.28 | 24.28 | 22.37 | 23.54 | 0 | -0.23(-0.97%) |
Jul 03, 2013 | 23.67 | 24.50 | 23.10 | 23.77 | 0 | -0.13(-0.54%) |
Jul 02, 2013 | 24.04 | 24.41 | 23.21 | 23.90 | 0 | -0.23(-0.95%) |