Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 22.18 | 22.21 | 21.79 | 21.81 | 385,808 | -0.53(-2.37%) |
Sep 26, 2013 | 22.50 | 22.59 | 22.10 | 22.34 | 207,379 | -0.06(-0.27%) |
Sep 25, 2013 | 21.90 | 22.58 | 21.90 | 22.40 | 351,654 | +0.50(+2.28%) |
Sep 24, 2013 | 21.97 | 22.06 | 21.57 | 21.90 | 244,509 | -0.07(-0.32%) |
Sep 23, 2013 | 22.06 | 22.26 | 21.89 | 21.97 | 255,522 | -0.03(-0.14%) |
Sep 20, 2013 | 22.17 | 22.30 | 21.82 | 22.00 | 177,431 | -0.16(-0.72%) |
Sep 19, 2013 | 22.22 | 22.34 | 21.94 | 22.16 | 295,168 | -0.01(-0.05%) |
Sep 18, 2013 | 22.22 | 22.38 | 21.92 | 22.17 | 394,029 | -0.07(-0.31%) |
Sep 17, 2013 | 22.56 | 22.56 | 22.10 | 22.24 | 575,616 | -0.40(-1.77%) |
Sep 16, 2013 | 23.12 | 23.21 | 22.60 | 22.64 | 227,485 | -0.22(-0.96%) |
Sep 13, 2013 | 23.06 | 23.10 | 22.58 | 22.86 | 279,991 | -0.17(-0.74%) |
Sep 12, 2013 | 22.87 | 23.33 | 22.66 | 23.03 | 417,567 | +0.13(+0.57%) |
Sep 11, 2013 | 22.38 | 22.92 | 22.35 | 22.90 | 462,369 | +0.56(+2.51%) |
Sep 10, 2013 | 21.98 | 22.35 | 21.59 | 22.34 | 775,350 | +0.66(+3.04%) |
Sep 09, 2013 | 21.60 | 21.88 | 21.50 | 21.68 | 266,784 | +0.14(+0.65%) |
Sep 06, 2013 | 21.57 | 21.78 | 21.11 | 21.54 | 454,108 | +0.14(+0.65%) |
Sep 05, 2013 | 20.88 | 21.86 | 20.80 | 21.40 | 547,664 | +0.58(+2.79%) |
Sep 04, 2013 | 20.59 | 20.95 | 20.46 | 20.82 | 330,882 | +0.25(+1.22%) |
Sep 03, 2013 | 20.87 | 21.20 | 20.51 | 20.57 | 277,536 | +0.12(+0.59%) |
Aug 30, 2013 | 20.77 | 20.84 | 20.14 | 20.45 | 316,883 | -0.35(-1.68%) |
Aug 29, 2013 | 20.33 | 21.10 | 20.29 | 20.80 | 426,567 | +0.52(+2.56%) |
Aug 28, 2013 | 19.96 | 20.56 | 19.96 | 20.28 | 346,350 | +0.48(+2.42%) |
Aug 27, 2013 | 20.19 | 20.31 | 19.75 | 19.80 | 390,172 | -0.60(-2.94%) |
Aug 26, 2013 | 20.50 | 20.68 | 20.30 | 20.40 | 266,646 | -0.19(-0.92%) |
Aug 23, 2013 | 20.56 | 20.70 | 20.25 | 20.59 | 370,145 | -0.15(-0.72%) |
Aug 22, 2013 | 20.52 | 20.97 | 20.40 | 20.74 | 246,410 | +0.29(+1.42%) |
Aug 21, 2013 | 20.05 | 20.57 | 19.91 | 20.45 | 476,215 | -0.08(-0.39%) |
Aug 20, 2013 | 20.08 | 20.54 | 19.98 | 20.53 | 334,273 | +0.53(+2.65%) |
Aug 19, 2013 | 19.56 | 20.04 | 19.56 | 20.00 | 292,600 | +0.31(+1.57%) |
Aug 16, 2013 | 19.62 | 20.00 | 19.35 | 19.69 | 211,729 | +0.02(+0.10%) |
Aug 15, 2013 | 19.52 | 19.78 | 19.28 | 19.67 | 418,368 | -0.10(-0.51%) |
Aug 14, 2013 | 20.05 | 20.25 | 19.63 | 19.77 | 464,306 | -0.27(-1.35%) |
Aug 13, 2013 | 19.18 | 20.05 | 19.18 | 20.04 | 291,624 | +0.96(+5.03%) |
Aug 12, 2013 | 19.00 | 19.26 | 18.95 | 19.08 | 220,260 | +0.05(+0.26%) |
Aug 09, 2013 | 18.73 | 19.27 | 18.73 | 19.03 | 331,127 | -0.34(-1.76%) |
Aug 08, 2013 | 19.15 | 19.78 | 19.00 | 19.37 | 273,137 | +0.32(+1.68%) |
Aug 07, 2013 | 19.15 | 19.38 | 18.57 | 19.05 | 427,055 | -0.29(-1.50%) |
Aug 06, 2013 | 19.85 | 19.99 | 19.14 | 19.34 | 334,250 | -0.61(-3.06%) |
Aug 05, 2013 | 20.00 | 20.25 | 19.68 | 19.95 | 415,471 | -0.13(-0.65%) |
Aug 02, 2013 | 19.95 | 20.20 | 19.70 | 20.08 | 585,045 | +0.06(+0.30%) |
Aug 01, 2013 | 20.04 | 20.06 | 19.65 | 20.02 | 762,758 | -0.54(-2.63%) |
Jul 31, 2013 | 18.79 | 20.73 | 18.77 | 20.56 | 1,532,795 | +3.20(+18.43%) |
Jul 30, 2013 | 17.84 | 17.90 | 17.20 | 17.36 | 333,758 | -0.47(-2.64%) |
Jul 29, 2013 | 17.51 | 17.96 | 17.42 | 17.83 | 300,758 | +0.41(+2.35%) |
Jul 26, 2013 | 17.45 | 17.86 | 17.34 | 17.42 | 334,072 | -0.03(-0.17%) |
Jul 25, 2013 | 18.41 | 18.41 | 17.11 | 17.45 | 995,062 | -1.25(-6.68%) |
Jul 24, 2013 | 19.32 | 19.33 | 18.65 | 18.70 | 366,297 | -0.45(-2.35%) |
Jul 23, 2013 | 19.19 | 19.41 | 19.00 | 19.15 | 229,716 | +0.03(+0.16%) |
Jul 22, 2013 | 19.00 | 19.27 | 18.76 | 19.12 | 124,955 | +0.07(+0.37%) |
Jul 19, 2013 | 18.80 | 19.06 | 18.60 | 19.05 | 199,173 | +0.15(+0.79%) |
Jul 18, 2013 | 19.22 | 19.50 | 18.87 | 18.90 | 249,443 | -0.34(-1.77%) |
Jul 17, 2013 | 19.21 | 19.30 | 18.73 | 19.24 | 332,540 | +0.08(+0.42%) |
Jul 16, 2013 | 19.49 | 19.49 | 19.09 | 19.16 | 342,066 | +0.04(+0.21%) |
Jul 15, 2013 | 19.10 | 19.67 | 19.10 | 19.12 | 522,572 | +0.04(+0.21%) |
Jul 12, 2013 | 18.83 | 19.20 | 18.83 | 19.08 | 257,679 | +0.17(+0.90%) |
Jul 11, 2013 | 19.11 | 19.27 | 18.50 | 18.91 | 718,252 | +0.30(+1.61%) |
Jul 10, 2013 | 18.70 | 18.74 | 18.42 | 18.61 | 181,680 | -0.12(-0.64%) |
Jul 09, 2013 | 19.24 | 19.02 | 18.63 | 18.73 | 362,290 | -0.29(-1.52%) |
Jul 08, 2013 | 18.21 | 19.08 | 18.19 | 19.02 | 628,004 | +0.97(+5.37%) |
Jul 05, 2013 | 17.78 | 18.08 | 17.64 | 18.05 | 297,338 | +0.42(+2.38%) |
Jul 03, 2013 | 17.85 | 17.97 | 17.63 | 17.63 | 104,720 | -0.24(-1.34%) |
Jul 02, 2013 | 17.97 | 18.17 | 17.74 | 17.87 | 220,178 | -0.13(-0.72%) |