Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 22.40 | 23.60 | 22.40 | 23.01 | 467,027 | +0.39(+1.72%) |
Sep 26, 2013 | 22.50 | 22.78 | 22.11 | 22.62 | 443,343 | +0.50(+2.26%) |
Sep 25, 2013 | 21.53 | 22.27 | 21.27 | 22.12 | 1,012,970 | +0.71(+3.32%) |
Sep 24, 2013 | 21.74 | 22.20 | 21.12 | 21.41 | 543,323 | -0.71(-3.21%) |
Sep 23, 2013 | 22.13 | 22.88 | 21.24 | 22.12 | 411,545 | +0.00(+0.00%) |
Sep 20, 2013 | 23.41 | 23.59 | 21.31 | 22.12 | 604,730 | -1.58(-6.67%) |
Sep 19, 2013 | 24.50 | 24.75 | 23.50 | 23.70 | 166,040 | -0.60(-2.47%) |
Sep 18, 2013 | 24.15 | 25.09 | 23.31 | 24.30 | 326,831 | +0.35(+1.46%) |
Sep 17, 2013 | 22.50 | 24.15 | 22.33 | 23.95 | 428,407 | +1.38(+6.11%) |
Sep 16, 2013 | 23.94 | 23.94 | 22.10 | 22.57 | 473,645 | -1.33(-5.56%) |
Sep 13, 2013 | 24.62 | 25.00 | 23.73 | 23.90 | 198,955 | -0.74(-3.00%) |
Sep 12, 2013 | 25.95 | 25.95 | 24.32 | 24.64 | 222,884 | -0.78(-3.07%) |
Sep 11, 2013 | 26.98 | 26.98 | 24.16 | 25.42 | 466,819 | -1.34(-5.01%) |
Sep 10, 2013 | 26.76 | 27.08 | 26.00 | 26.76 | 272,265 | +0.78(+3.00%) |
Sep 09, 2013 | 25.85 | 27.46 | 25.01 | 25.98 | 591,452 | +0.44(+1.72%) |
Sep 06, 2013 | 24.79 | 25.91 | 23.68 | 25.54 | 388,769 | +1.25(+5.15%) |
Sep 05, 2013 | 23.00 | 24.91 | 22.44 | 24.29 | 568,357 | +1.90(+8.49%) |
Sep 04, 2013 | 22.50 | 23.30 | 22.00 | 22.39 | 707,730 | +0.08(+0.36%) |
Sep 03, 2013 | 22.28 | 22.74 | 21.13 | 22.31 | 534,198 | +0.58(+2.67%) |
Aug 30, 2013 | 22.29 | 22.56 | 21.60 | 21.73 | 181,227 | -0.45(-2.03%) |
Aug 29, 2013 | 21.90 | 22.81 | 21.62 | 22.18 | 394,097 | +0.82(+3.84%) |
Aug 28, 2013 | 21.45 | 22.03 | 20.96 | 21.36 | 364,119 | -0.28(-1.29%) |
Aug 27, 2013 | 22.50 | 22.55 | 20.65 | 21.64 | 638,444 | -0.96(-4.25%) |
Aug 26, 2013 | 23.41 | 23.74 | 22.41 | 22.60 | 249,503 | -0.82(-3.50%) |
Aug 23, 2013 | 22.88 | 23.65 | 22.80 | 23.42 | 221,986 | +0.50(+2.18%) |
Aug 22, 2013 | 23.99 | 23.99 | 22.87 | 22.92 | 460,017 | -0.81(-3.41%) |
Aug 21, 2013 | 24.08 | 25.28 | 22.62 | 23.73 | 637,212 | -0.37(-1.54%) |
Aug 20, 2013 | 25.71 | 26.24 | 24.00 | 24.10 | 444,412 | -1.84(-7.09%) |
Aug 19, 2013 | 26.09 | 26.47 | 25.52 | 25.94 | 305,788 | +0.31(+1.21%) |
Aug 16, 2013 | 25.80 | 25.99 | 24.84 | 25.63 | 350,820 | -0.17(-0.66%) |
Aug 15, 2013 | 26.65 | 26.99 | 25.11 | 25.80 | 519,979 | -1.43(-5.25%) |
Aug 14, 2013 | 28.26 | 28.59 | 26.51 | 27.23 | 398,347 | -1.46(-5.09%) |
Aug 13, 2013 | 29.99 | 29.99 | 26.63 | 28.69 | 518,602 | -1.01(-3.40%) |
Aug 12, 2013 | 29.00 | 30.34 | 29.00 | 29.70 | 650,810 | +0.61(+2.10%) |
Aug 09, 2013 | 25.10 | 31.44 | 24.75 | 29.09 | 2,305,052 | +4.36(+17.63%) |