Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 21.39 | 21.40 | 21.20 | 21.35 | 54,232 | -0.04(-0.19%) |
Sep 26, 2013 | 21.39 | 21.43 | 21.25 | 21.39 | 44,009 | +0.16(+0.75%) |
Sep 25, 2013 | 21.12 | 21.25 | 21.05 | 21.23 | 70,105 | -0.07(-0.33%) |
Sep 24, 2013 | 21.11 | 21.35 | 21.10 | 21.30 | 71,862 | +0.63(+3.05%) |
Sep 23, 2013 | 20.66 | 20.69 | 20.60 | 20.67 | 76,901 | -0.38(-1.81%) |
Sep 20, 2013 | 21.11 | 21.11 | 21.01 | 21.05 | 98,876 | -0.05(-0.24%) |
Sep 19, 2013 | 21.15 | 21.20 | 21.07 | 21.10 | 108,175 | -0.34(-1.59%) |
Sep 18, 2013 | 21.09 | 21.46 | 21.01 | 21.44 | 113,645 | +0.35(+1.66%) |
Sep 17, 2013 | 21.02 | 21.15 | 21.02 | 21.09 | 146,238 | +0.20(+0.96%) |
Sep 16, 2013 | 20.92 | 20.91 | 20.81 | 20.89 | 174,880 | +0.19(+0.92%) |
Sep 13, 2013 | 20.61 | 20.74 | 20.51 | 20.70 | 197,211 | +0.24(+1.17%) |
Sep 12, 2013 | 20.77 | 20.85 | 20.44 | 20.46 | 263,808 | -0.39(-1.87%) |
Sep 11, 2013 | 20.95 | 21.05 | 20.69 | 20.85 | 379,850 | -0.35(-1.65%) |
Sep 10, 2013 | 20.97 | 21.31 | 20.87 | 21.20 | 647,881 | +0.63(+3.06%) |
Sep 09, 2013 | 20.50 | 20.75 | 20.06 | 20.57 | 955,623 | +0.87(+4.42%) |
Sep 06, 2013 | 19.54 | 19.71 | 19.41 | 19.70 | 87,842 | -0.09(-0.43%) |
Sep 05, 2013 | 19.60 | 19.80 | 19.60 | 19.79 | 206,474 | +0.16(+0.79%) |
Sep 04, 2013 | 19.39 | 19.65 | 19.38 | 19.63 | 164,749 | -0.07(-0.36%) |
Sep 03, 2013 | 19.55 | 19.73 | 19.53 | 19.70 | 172,269 | +0.33(+1.70%) |
Aug 30, 2013 | 19.37 | 19.39 | 19.24 | 19.37 | 47,860 | -0.05(-0.28%) |
Aug 29, 2013 | 19.29 | 19.49 | 19.26 | 19.42 | 28,381 | +0.23(+1.22%) |
Aug 28, 2013 | 19.12 | 19.20 | 19.00 | 19.19 | 22,425 | -0.04(-0.21%) |
Aug 27, 2013 | 19.14 | 19.37 | 19.14 | 19.23 | 51,142 | +0.20(+1.05%) |
Aug 26, 2013 | 19.16 | 19.16 | 19.03 | 19.03 | 21,645 | -0.21(-1.09%) |
Aug 23, 2013 | 19.18 | 19.25 | 19.18 | 19.24 | 23,440 | -0.14(-0.73%) |
Aug 22, 2013 | 19.25 | 19.39 | 19.25 | 19.38 | 19,698 | +0.48(+2.55%) |
Aug 21, 2013 | 19.00 | 19.02 | 18.90 | 18.90 | 40,575 | -0.17(-0.89%) |
Aug 20, 2013 | 18.90 | 19.12 | 18.90 | 19.07 | 50,553 | -0.69(-3.49%) |
Aug 19, 2013 | 20.04 | 20.05 | 19.76 | 19.76 | 57,460 | -0.64(-3.14%) |
Aug 16, 2013 | 20.22 | 20.54 | 20.22 | 20.40 | 72,124 | +0.58(+2.93%) |
Aug 15, 2013 | 19.98 | 20.03 | 19.81 | 19.82 | 75,881 | +0.20(+1.02%) |
Aug 14, 2013 | 19.63 | 19.63 | 19.55 | 19.62 | 25,160 | +0.00(+0.00%) |
Aug 13, 2013 | 19.62 | 19.65 | 19.51 | 19.62 | 25,767 | -0.19(-0.95%) |
Aug 12, 2013 | 19.63 | 19.81 | 19.63 | 19.81 | 21,303 | +0.18(+0.90%) |
Aug 09, 2013 | 19.35 | 19.65 | 19.35 | 19.63 | 58,063 | +0.30(+1.53%) |
Aug 08, 2013 | 19.24 | 19.33 | 19.01 | 19.33 | 26,494 | +0.40(+2.09%) |
Aug 07, 2013 | 18.95 | 18.95 | 18.75 | 18.94 | 38,381 | -0.13(-0.69%) |
Aug 06, 2013 | 19.08 | 19.13 | 19.00 | 19.07 | 78,936 | +0.45(+2.42%) |
Aug 05, 2013 | 18.49 | 18.67 | 18.49 | 18.62 | 20,785 | +0.02(+0.11%) |
Aug 02, 2013 | 18.55 | 18.60 | 18.38 | 18.60 | 14,212 | +0.01(+0.05%) |
Aug 01, 2013 | 18.36 | 18.61 | 18.36 | 18.59 | 32,072 | +0.25(+1.36%) |
Jul 31, 2013 | 18.25 | 18.35 | 18.25 | 18.34 | 22,259 | +0.00(+0.00%) |
Jul 30, 2013 | 18.33 | 18.37 | 18.25 | 18.34 | 21,388 | -0.16(-0.86%) |
Jul 29, 2013 | 18.45 | 18.50 | 18.34 | 18.50 | 21,659 | +0.05(+0.27%) |
Jul 26, 2013 | 18.15 | 18.45 | 18.15 | 18.45 | 21,884 | +0.05(+0.27%) |
Jul 25, 2013 | 18.38 | 18.40 | 18.21 | 18.40 | 22,325 | +0.21(+1.15%) |
Jul 24, 2013 | 18.20 | 18.22 | 18.12 | 18.19 | 11,158 | -0.14(-0.76%) |
Jul 23, 2013 | 18.30 | 18.33 | 18.10 | 18.33 | 163,254 | +0.31(+1.72%) |
Jul 22, 2013 | 17.95 | 18.04 | 18.02 | 18.02 | 36,364 | -0.16(-0.88%) |
Jul 19, 2013 | 18.16 | 18.20 | 18.13 | 18.18 | 24,201 | -0.18(-0.98%) |
Jul 18, 2013 | 18.30 | 18.41 | 18.30 | 18.36 | 19,165 | -0.20(-1.08%) |
Jul 17, 2013 | 18.64 | 18.69 | 18.51 | 18.56 | 17,648 | +0.17(+0.92%) |
Jul 16, 2013 | 18.70 | 18.70 | 18.33 | 18.39 | 49,564 | -0.31(-1.66%) |
Jul 15, 2013 | 18.74 | 18.74 | 18.61 | 18.70 | 46,026 | +0.20(+1.08%) |
Jul 12, 2013 | 18.52 | 18.52 | 18.45 | 18.50 | 29,819 | -0.06(-0.32%) |
Jul 11, 2013 | 18.34 | 18.56 | 18.34 | 18.56 | 50,687 | +0.77(+4.33%) |
Jul 10, 2013 | 17.75 | 17.92 | 17.65 | 17.79 | 44,776 | -0.20(-1.11%) |
Jul 09, 2013 | 17.72 | 18.00 | 17.93 | 17.99 | 29,473 | +0.06(+0.33%) |
Jul 08, 2013 | 17.91 | 17.99 | 17.72 | 17.93 | 30,464 | +0.50(+2.87%) |
Jul 05, 2013 | 17.66 | 17.66 | 17.38 | 17.43 | 23,267 | -0.43(-2.41%) |
Jul 03, 2013 | 17.74 | 17.89 | 17.74 | 17.86 | 19,363 | -0.17(-0.94%) |
Jul 02, 2013 | 18.00 | 18.16 | 18.00 | 18.03 | 7,791 | -0.13(-0.72%) |