Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 18.87 | 19.00 | 18.70 | 18.92 | 0 | -0.10(-0.53%) |
Sep 26, 2013 | 19.11 | 19.50 | 18.93 | 19.02 | 787,306 | +0.00(+0.00%) |
Sep 25, 2013 | 19.27 | 19.28 | 18.72 | 19.02 | 967,471 | +0.01(+0.05%) |
Sep 24, 2013 | 19.18 | 19.23 | 18.69 | 19.01 | 703,071 | -0.16(-0.83%) |
Sep 23, 2013 | 19.36 | 19.66 | 18.92 | 19.17 | 908,645 | -0.28(-1.44%) |
Sep 20, 2013 | 19.42 | 19.68 | 19.11 | 19.45 | 0 | +0.03(+0.15%) |
Sep 19, 2013 | 20.00 | 20.24 | 19.29 | 19.42 | 1,228,632 | -0.64(-3.19%) |
Sep 18, 2013 | 19.50 | 20.10 | 19.20 | 20.06 | 0 | +0.71(+3.67%) |
Sep 17, 2013 | 19.37 | 19.60 | 19.22 | 19.35 | 0 | -0.07(-0.36%) |
Sep 16, 2013 | 19.90 | 19.83 | 19.34 | 19.42 | 0 | -0.32(-1.62%) |
Sep 13, 2013 | 19.39 | 19.76 | 19.39 | 19.74 | 0 | +0.33(+1.70%) |
Sep 12, 2013 | 19.66 | 19.79 | 19.29 | 19.41 | 0 | -0.33(-1.67%) |
Sep 11, 2013 | 18.77 | 19.82 | 18.76 | 19.74 | 2,752,967 | +0.88(+4.67%) |
Sep 10, 2013 | 18.43 | 18.94 | 18.27 | 18.86 | 2,258,708 | +0.46(+2.50%) |
Sep 09, 2013 | 18.34 | 18.48 | 18.11 | 18.40 | 0 | +0.35(+1.94%) |
Sep 06, 2013 | 18.36 | 18.50 | 17.96 | 18.05 | 0 | -0.31(-1.72%) |
Sep 05, 2013 | 17.94 | 18.51 | 17.90 | 18.36 | 5,416,833 | +0.57(+3.23%) |
Sep 04, 2013 | 18.55 | 19.06 | 17.62 | 17.79 | 19,795,408 | -6.23(-25.94%) |
Sep 03, 2013 | 24.34 | 24.54 | 23.65 | 24.02 | 2,528,800 | -0.10(-0.41%) |
Aug 30, 2013 | 24.32 | 24.42 | 23.82 | 24.12 | 0 | -0.28(-1.15%) |
Aug 29, 2013 | 24.07 | 24.59 | 23.85 | 24.40 | 1,469,221 | +0.28(+1.16%) |
Aug 28, 2013 | 23.67 | 24.81 | 23.51 | 24.12 | 1,664,533 | +0.63(+2.68%) |
Aug 27, 2013 | 23.48 | 24.10 | 23.47 | 23.49 | 1,129,960 | -0.20(-0.84%) |
Aug 26, 2013 | 23.73 | 24.09 | 23.50 | 23.69 | 0 | -0.06(-0.25%) |
Aug 23, 2013 | 23.96 | 24.06 | 23.56 | 23.75 | 0 | -0.16(-0.67%) |
Aug 22, 2013 | 24.02 | 24.16 | 23.56 | 23.91 | 532,085 | -0.12(-0.50%) |
Aug 21, 2013 | 24.05 | 24.14 | 23.13 | 24.03 | 0 | -0.08(-0.33%) |
Aug 20, 2013 | 23.02 | 24.24 | 23.02 | 24.11 | 711,165 | +1.17(+5.10%) |
Aug 19, 2013 | 23.23 | 23.59 | 22.88 | 22.94 | 567,506 | -0.36(-1.55%) |
Aug 16, 2013 | 23.55 | 23.85 | 23.24 | 23.30 | 0 | -0.43(-1.81%) |
Aug 15, 2013 | 23.87 | 23.96 | 23.45 | 23.73 | 682,399 | -0.37(-1.54%) |
Aug 14, 2013 | 23.95 | 24.31 | 23.76 | 24.10 | 522,540 | +0.08(+0.33%) |
Aug 13, 2013 | 24.07 | 24.65 | 23.49 | 24.02 | 1,398,159 | -0.08(-0.33%) |
Aug 12, 2013 | 24.40 | 24.74 | 23.96 | 24.10 | 637,567 | -0.47(-1.91%) |
Aug 09, 2013 | 24.17 | 24.65 | 23.71 | 24.57 | 1,019,164 | +0.35(+1.45%) |
Aug 08, 2013 | 24.27 | 24.41 | 24.03 | 24.22 | 742,600 | +0.00(+0.00%) |
Aug 07, 2013 | 24.75 | 25.01 | 24.18 | 24.22 | 887,123 | -0.63(-2.54%) |
Aug 06, 2013 | 25.72 | 25.76 | 24.62 | 24.85 | 956,519 | -0.87(-3.38%) |
Aug 05, 2013 | 25.43 | 25.99 | 25.25 | 25.72 | 1,026,863 | +0.34(+1.34%) |
Aug 02, 2013 | 24.87 | 25.56 | 24.50 | 25.38 | 1,006,386 | +0.51(+2.05%) |
Aug 01, 2013 | 25.11 | 25.42 | 24.65 | 24.87 | 1,562,227 | +0.01(+0.04%) |
Jul 31, 2013 | 25.35 | 25.50 | 24.85 | 24.86 | 0 | -0.34(-1.35%) |
Jul 30, 2013 | 26.06 | 26.10 | 25.10 | 25.20 | 0 | -0.82(-3.15%) |
Jul 29, 2013 | 26.60 | 26.84 | 25.73 | 26.02 | 0 | -1.49(-5.42%) |
Jul 26, 2013 | 27.58 | 27.76 | 27.30 | 27.51 | 0 | -0.32(-1.15%) |
Jul 25, 2013 | 27.43 | 27.84 | 26.89 | 27.83 | 0 | +0.35(+1.27%) |
Jul 24, 2013 | 27.86 | 28.02 | 27.25 | 27.48 | 0 | -0.32(-1.15%) |
Jul 23, 2013 | 28.09 | 28.36 | 27.65 | 27.80 | 0 | -0.29(-1.03%) |
Jul 22, 2013 | 28.35 | 28.35 | 27.86 | 28.09 | 0 | -0.26(-0.92%) |
Jul 19, 2013 | 28.86 | 29.10 | 28.35 | 28.35 | 0 | -0.62(-2.14%) |
Jul 18, 2013 | 28.77 | 29.37 | 28.77 | 28.97 | 0 | +0.21(+0.73%) |
Jul 17, 2013 | 28.87 | 29.08 | 28.54 | 28.76 | 328,961 | -0.25(-0.86%) |
Jul 16, 2013 | 29.28 | 29.54 | 28.73 | 29.01 | 477,848 | -0.32(-1.09%) |
Jul 15, 2013 | 28.75 | 29.36 | 27.83 | 29.33 | 0 | +0.51(+1.77%) |
Jul 12, 2013 | 29.00 | 29.37 | 28.71 | 28.82 | 0 | -0.29(-1.00%) |
Jul 11, 2013 | 28.60 | 29.23 | 28.60 | 29.11 | 940,018 | +0.78(+2.75%) |
Jul 10, 2013 | 27.49 | 28.34 | 27.28 | 28.33 | 707,829 | +0.92(+3.36%) |
Jul 09, 2013 | 27.65 | 27.57 | 27.01 | 27.41 | 0 | -0.16(-0.58%) |
Jul 08, 2013 | 27.44 | 27.92 | 27.33 | 27.57 | 843,731 | +0.28(+1.03%) |
Jul 05, 2013 | 27.30 | 27.64 | 26.50 | 27.29 | 0 | +0.14(+0.52%) |
Jul 03, 2013 | 27.55 | 27.73 | 26.75 | 27.15 | 0 | -0.65(-2.34%) |
Jul 02, 2013 | 27.82 | 28.16 | 27.48 | 27.80 | 0 | -0.13(-0.47%) |