Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 22.60 | 22.75 | 22.41 | 22.52 | 130,786 | -0.22(-0.98%) |
Sep 26, 2013 | 22.72 | 22.78 | 22.58 | 22.75 | 149,190 | +0.15(+0.65%) |
Sep 25, 2013 | 22.62 | 22.69 | 22.49 | 22.60 | 156,081 | +0.00(+0.00%) |
Sep 24, 2013 | 22.75 | 22.85 | 22.56 | 22.60 | 200,169 | -0.08(-0.37%) |
Sep 23, 2013 | 22.97 | 22.97 | 22.65 | 22.68 | 180,465 | -0.29(-1.27%) |
Sep 20, 2013 | 22.58 | 23.02 | 22.45 | 22.98 | 525,974 | +0.51(+2.26%) |
Sep 19, 2013 | 22.50 | 22.61 | 22.21 | 22.47 | 115,484 | -0.03(-0.14%) |
Sep 18, 2013 | 22.53 | 22.60 | 22.23 | 22.50 | 354,482 | -0.03(-0.14%) |
Sep 17, 2013 | 22.51 | 22.61 | 22.43 | 22.53 | 185,937 | +0.04(+0.17%) |
Sep 16, 2013 | 22.43 | 22.55 | 22.23 | 22.49 | 175,754 | +0.26(+1.18%) |
Sep 13, 2013 | 22.30 | 22.52 | 22.04 | 22.23 | 189,494 | +0.04(+0.17%) |
Sep 12, 2013 | 22.20 | 22.33 | 21.97 | 22.19 | 256,326 | -0.06(-0.28%) |
Sep 11, 2013 | 21.89 | 22.29 | 21.68 | 22.25 | 160,843 | +0.41(+1.87%) |
Sep 10, 2013 | 21.99 | 21.99 | 21.61 | 21.85 | 465,973 | -0.07(-0.32%) |
Sep 09, 2013 | 21.75 | 21.92 | 21.35 | 21.92 | 254,309 | +0.29(+1.35%) |
Sep 06, 2013 | 21.99 | 21.99 | 21.29 | 21.62 | 473,006 | -0.28(-1.26%) |
Sep 05, 2013 | 21.36 | 21.95 | 21.26 | 21.90 | 328,173 | +0.62(+2.93%) |
Sep 04, 2013 | 20.79 | 21.29 | 20.60 | 21.28 | 620,107 | +0.56(+2.71%) |
Sep 03, 2013 | 20.71 | 21.13 | 20.43 | 20.72 | 133,580 | +0.33(+1.62%) |
Aug 30, 2013 | 20.45 | 20.61 | 20.22 | 20.39 | 141,186 | -0.15(-0.71%) |
Aug 29, 2013 | 20.39 | 20.56 | 20.37 | 20.53 | 172,457 | +0.14(+0.68%) |
Aug 28, 2013 | 20.25 | 20.53 | 20.09 | 20.39 | 182,742 | +0.19(+0.95%) |
Aug 27, 2013 | 20.32 | 20.33 | 20.07 | 20.20 | 138,133 | -0.29(-1.43%) |
Aug 26, 2013 | 20.69 | 20.73 | 20.32 | 20.49 | 140,750 | -0.16(-0.78%) |
Aug 23, 2013 | 20.72 | 20.87 | 20.47 | 20.65 | 70,706 | -0.08(-0.37%) |
Aug 22, 2013 | 20.40 | 20.82 | 20.24 | 20.73 | 71,588 | +0.35(+1.74%) |
Aug 21, 2013 | 20.68 | 20.68 | 20.33 | 20.38 | 85,414 | -0.34(-1.63%) |
Aug 20, 2013 | 20.71 | 20.94 | 20.67 | 20.72 | 91,865 | +0.09(+0.45%) |
Aug 19, 2013 | 20.95 | 21.15 | 20.55 | 20.62 | 217,706 | -0.41(-1.94%) |
Aug 16, 2013 | 20.95 | 21.28 | 20.69 | 21.03 | 123,211 | -0.05(-0.25%) |
Aug 15, 2013 | 21.50 | 21.57 | 21.01 | 21.09 | 150,526 | -0.64(-2.93%) |
Aug 14, 2013 | 21.75 | 22.12 | 21.62 | 21.72 | 153,959 | -0.09(-0.42%) |
Aug 13, 2013 | 22.05 | 22.29 | 21.56 | 21.81 | 195,262 | -0.16(-0.73%) |
Aug 12, 2013 | 22.11 | 22.35 | 21.65 | 21.98 | 403,125 | -0.15(-0.66%) |
Aug 09, 2013 | 21.48 | 22.39 | 21.35 | 22.12 | 258,826 | +0.73(+3.41%) |
Aug 08, 2013 | 20.72 | 21.47 | 20.57 | 21.39 | 368,634 | +1.38(+6.90%) |
Aug 07, 2013 | 20.29 | 20.42 | 20.00 | 20.01 | 89,005 | -0.28(-1.36%) |
Aug 06, 2013 | 20.72 | 20.87 | 20.28 | 20.29 | 75,876 | -0.43(-2.07%) |
Aug 05, 2013 | 20.66 | 20.84 | 20.56 | 20.72 | 65,567 | +0.10(+0.48%) |
Aug 02, 2013 | 21.09 | 21.23 | 20.60 | 20.62 | 109,043 | -0.41(-1.93%) |
Aug 01, 2013 | 20.40 | 21.23 | 20.35 | 21.02 | 230,791 | +0.85(+4.22%) |
Jul 31, 2013 | 20.22 | 20.44 | 20.04 | 20.17 | 109,809 | -0.01(-0.04%) |
Jul 30, 2013 | 20.32 | 20.32 | 19.91 | 20.18 | 86,186 | -0.01(-0.04%) |
Jul 29, 2013 | 20.38 | 20.44 | 20.02 | 20.19 | 66,546 | -0.23(-1.13%) |
Jul 26, 2013 | 20.69 | 20.79 | 20.36 | 20.42 | 83,213 | -0.45(-2.13%) |
Jul 25, 2013 | 20.42 | 20.95 | 20.35 | 20.86 | 139,949 | +0.40(+1.95%) |
Jul 24, 2013 | 20.53 | 20.60 | 20.26 | 20.46 | 73,224 | -0.04(-0.19%) |
Jul 23, 2013 | 20.74 | 20.74 | 20.40 | 20.50 | 108,550 | -0.18(-0.89%) |
Jul 22, 2013 | 20.57 | 20.79 | 20.46 | 20.69 | 72,036 | +0.06(+0.30%) |
Jul 19, 2013 | 20.86 | 21.12 | 20.60 | 20.62 | 111,526 | -0.20(-0.96%) |
Jul 18, 2013 | 20.66 | 20.89 | 20.55 | 20.82 | 61,634 | +0.23(+1.12%) |
Jul 17, 2013 | 20.67 | 20.74 | 20.46 | 20.59 | 81,625 | +0.02(+0.11%) |
Jul 16, 2013 | 20.32 | 20.74 | 20.30 | 20.57 | 131,334 | +0.25(+1.25%) |
Jul 15, 2013 | 19.96 | 20.35 | 19.94 | 20.32 | 123,186 | +0.41(+2.04%) |
Jul 12, 2013 | 19.66 | 20.04 | 19.66 | 19.91 | 82,706 | +0.25(+1.25%) |
Jul 11, 2013 | 19.88 | 19.88 | 19.63 | 19.67 | 115,946 | -0.08(-0.43%) |
Jul 10, 2013 | 19.63 | 19.85 | 19.51 | 19.75 | 101,184 | +0.18(+0.94%) |
Jul 09, 2013 | 19.14 | 19.63 | 19.01 | 19.57 | 130,014 | +0.55(+2.91%) |
Jul 08, 2013 | 18.98 | 19.18 | 18.97 | 19.01 | 247,442 | +0.15(+0.77%) |
Jul 05, 2013 | 19.07 | 19.07 | 18.81 | 18.87 | 117,832 | +0.06(+0.33%) |
Jul 03, 2013 | 18.67 | 19.00 | 18.67 | 18.81 | 51,526 | +0.01(+0.04%) |
Jul 02, 2013 | 19.00 | 19.00 | 18.61 | 18.80 | 96,245 | -0.08(-0.45%) |