Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 21.75 | 22.18 | 21.56 | 21.89 | 0 | -0.01(-0.05%) |
Sep 26, 2013 | 21.73 | 22.34 | 21.52 | 21.90 | 89,507 | +0.27(+1.25%) |
Sep 25, 2013 | 21.99 | 21.99 | 21.31 | 21.63 | 102,541 | -0.31(-1.41%) |
Sep 24, 2013 | 22.65 | 22.92 | 21.85 | 21.94 | 128,215 | -0.91(-3.98%) |
Sep 23, 2013 | 22.27 | 23.00 | 22.25 | 22.85 | 95,495 | +0.55(+2.47%) |
Sep 20, 2013 | 22.89 | 23.02 | 22.13 | 22.30 | 0 | -0.68(-2.96%) |
Sep 19, 2013 | 22.70 | 23.18 | 22.70 | 22.98 | 146,806 | +0.25(+1.10%) |
Sep 18, 2013 | 21.90 | 22.83 | 21.90 | 22.73 | 0 | +0.90(+4.12%) |
Sep 17, 2013 | 21.18 | 21.95 | 21.00 | 21.83 | 0 | +0.67(+3.17%) |
Sep 16, 2013 | 21.74 | 21.79 | 21.00 | 21.16 | 0 | -0.17(-0.80%) |
Sep 13, 2013 | 21.05 | 21.71 | 20.82 | 21.33 | 0 | +0.61(+2.94%) |
Sep 12, 2013 | 22.19 | 22.36 | 20.34 | 20.72 | 0 | -1.66(-7.42%) |
Sep 11, 2013 | 22.99 | 23.21 | 22.28 | 22.38 | 0 | -0.39(-1.71%) |
Sep 10, 2013 | 21.72 | 22.99 | 21.66 | 22.77 | 248,413 | +1.25(+5.81%) |
Sep 09, 2013 | 21.18 | 21.71 | 21.08 | 21.52 | 0 | +0.30(+1.41%) |
Sep 06, 2013 | 21.21 | 21.37 | 20.47 | 21.22 | 0 | +0.27(+1.29%) |
Sep 05, 2013 | 21.00 | 21.50 | 20.87 | 20.95 | 0 | -0.15(-0.71%) |
Sep 04, 2013 | 20.43 | 21.60 | 20.38 | 21.10 | 0 | +0.72(+3.53%) |
Sep 03, 2013 | 20.00 | 20.71 | 19.75 | 20.38 | 0 | +0.39(+1.95%) |
Aug 30, 2013 | 19.81 | 20.00 | 19.54 | 19.99 | 0 | +0.23(+1.16%) |
Aug 29, 2013 | 19.71 | 19.99 | 19.55 | 19.76 | 53,842 | -0.04(-0.20%) |
Aug 28, 2013 | 19.66 | 20.09 | 19.10 | 19.80 | 0 | +0.05(+0.25%) |
Aug 27, 2013 | 19.99 | 20.22 | 19.50 | 19.75 | 130,177 | -0.47(-2.32%) |
Aug 26, 2013 | 19.82 | 20.40 | 19.52 | 20.22 | 0 | +0.37(+1.86%) |
Aug 23, 2013 | 19.15 | 20.00 | 19.01 | 19.85 | 0 | +0.78(+4.09%) |
Aug 22, 2013 | 18.82 | 19.15 | 18.63 | 19.07 | 117,878 | +0.21(+1.11%) |
Aug 21, 2013 | 18.77 | 19.00 | 18.40 | 18.86 | 0 | -0.01(-0.05%) |
Aug 20, 2013 | 18.47 | 19.10 | 18.47 | 18.87 | 148,419 | +0.40(+2.17%) |
Aug 19, 2013 | 18.51 | 18.60 | 18.33 | 18.47 | 53,709 | -0.09(-0.48%) |
Aug 16, 2013 | 18.26 | 18.61 | 18.25 | 18.56 | 0 | +0.19(+1.03%) |
Aug 15, 2013 | 18.79 | 18.86 | 18.28 | 18.37 | 75,076 | -0.71(-3.72%) |
Aug 14, 2013 | 18.55 | 19.15 | 18.15 | 19.08 | 131,851 | +0.60(+3.25%) |
Aug 13, 2013 | 18.43 | 18.50 | 17.76 | 18.48 | 69,674 | +0.05(+0.27%) |
Aug 12, 2013 | 18.05 | 18.48 | 17.76 | 18.43 | 33,856 | +0.38(+2.11%) |
Aug 09, 2013 | 18.20 | 18.34 | 17.95 | 18.05 | 28,992 | -0.17(-0.93%) |
Aug 08, 2013 | 18.19 | 18.46 | 17.61 | 18.22 | 268,826 | +0.11(+0.61%) |
Aug 07, 2013 | 19.00 | 19.07 | 18.01 | 18.11 | 333,404 | -1.04(-5.43%) |
Aug 06, 2013 | 18.00 | 19.37 | 17.00 | 19.15 | 469,981 | +1.52(+8.62%) |
Aug 05, 2013 | 16.94 | 17.63 | 16.90 | 17.63 | 308,135 | +0.73(+4.32%) |
Aug 02, 2013 | 16.62 | 17.00 | 16.35 | 16.90 | 108,459 | +0.22(+1.32%) |
Aug 01, 2013 | 16.01 | 16.70 | 15.72 | 16.68 | 131,866 | +0.68(+4.25%) |
Jul 31, 2013 | 16.08 | 16.13 | 15.90 | 16.00 | 0 | -0.11(-0.68%) |
Jul 30, 2013 | 15.88 | 16.13 | 15.35 | 16.11 | 0 | +0.20(+1.26%) |
Jul 29, 2013 | 15.95 | 16.24 | 15.67 | 15.91 | 0 | -0.10(-0.62%) |
Jul 26, 2013 | 15.95 | 16.29 | 14.98 | 16.01 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 15.87 | 16.05 | 15.53 | 16.01 | 127,044 | +0.18(+1.14%) |
Jul 24, 2013 | 15.96 | 16.20 | 15.40 | 15.83 | 0 | -0.14(-0.88%) |
Jul 23, 2013 | 16.03 | 16.27 | 15.85 | 15.97 | 105,274 | +0.11(+0.69%) |
Jul 22, 2013 | 15.33 | 15.93 | 15.52 | 15.86 | 0 | +0.34(+2.19%) |
Jul 19, 2013 | 15.58 | 15.88 | 15.51 | 15.52 | 0 | -0.14(-0.89%) |
Jul 18, 2013 | 16.03 | 16.04 | 15.52 | 15.66 | 0 | -0.34(-2.12%) |
Jul 17, 2013 | 15.88 | 16.52 | 15.58 | 16.00 | 28,233 | +0.20(+1.27%) |
Jul 16, 2013 | 16.25 | 16.25 | 15.58 | 15.80 | 69,766 | -0.37(-2.29%) |
Jul 15, 2013 | 15.89 | 16.56 | 15.89 | 16.17 | 85,083 | +0.16(+1.00%) |
Jul 12, 2013 | 16.40 | 16.56 | 15.84 | 16.01 | 0 | -0.36(-2.20%) |
Jul 11, 2013 | 17.00 | 17.00 | 16.15 | 16.37 | 0 | -0.49(-2.91%) |
Jul 10, 2013 | 16.68 | 17.00 | 16.68 | 16.86 | 0 | +0.49(+2.99%) |
Jul 09, 2013 | 16.46 | 16.79 | 16.23 | 16.37 | 0 | -0.07(-0.43%) |
Jul 08, 2013 | 16.47 | 16.49 | 16.32 | 16.44 | 0 | +0.07(+0.43%) |
Jul 05, 2013 | 16.20 | 16.37 | 16.09 | 16.37 | 0 | +0.34(+2.12%) |
Jul 03, 2013 | 15.99 | 16.25 | 15.90 | 16.03 | 0 | -0.01(-0.06%) |
Jul 02, 2013 | 15.90 | 16.18 | 15.48 | 16.04 | 0 | +0.27(+1.71%) |