Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 23.41 | 23.63 | 22.81 | 23.00 | 0 | -0.61(-2.58%) |
Sep 26, 2013 | 23.34 | 23.70 | 23.34 | 23.61 | 379,851 | +0.33(+1.42%) |
Sep 25, 2013 | 23.31 | 23.53 | 23.23 | 23.28 | 461,685 | +0.07(+0.30%) |
Sep 24, 2013 | 23.09 | 23.33 | 22.82 | 23.21 | 465,274 | +0.23(+1.00%) |
Sep 23, 2013 | 22.89 | 23.17 | 22.53 | 22.98 | 513,820 | +0.10(+0.44%) |
Sep 20, 2013 | 22.66 | 23.00 | 22.53 | 22.88 | 0 | +0.28(+1.24%) |
Sep 19, 2013 | 22.49 | 22.66 | 22.19 | 22.60 | 237,350 | +0.25(+1.12%) |
Sep 18, 2013 | 22.25 | 22.50 | 21.94 | 22.35 | 0 | +0.18(+0.81%) |
Sep 17, 2013 | 21.37 | 22.23 | 21.32 | 22.17 | 0 | +0.87(+4.08%) |
Sep 16, 2013 | 21.55 | 21.68 | 21.20 | 21.30 | 0 | -0.17(-0.79%) |
Sep 13, 2013 | 21.56 | 21.63 | 21.26 | 21.47 | 0 | +0.04(+0.19%) |
Sep 12, 2013 | 21.22 | 21.55 | 21.22 | 21.43 | 0 | +0.27(+1.28%) |
Sep 11, 2013 | 21.18 | 21.29 | 21.02 | 21.16 | 0 | -0.04(-0.19%) |
Sep 10, 2013 | 20.86 | 21.30 | 20.72 | 21.20 | 841,991 | +0.45(+2.17%) |
Sep 09, 2013 | 20.45 | 20.83 | 20.37 | 20.75 | 0 | +0.43(+2.12%) |
Sep 06, 2013 | 20.71 | 20.71 | 20.04 | 20.32 | 0 | -0.31(-1.50%) |
Sep 05, 2013 | 20.50 | 20.80 | 20.32 | 20.63 | 0 | +0.22(+1.08%) |
Sep 04, 2013 | 20.25 | 20.61 | 20.06 | 20.41 | 0 | +0.14(+0.69%) |
Sep 03, 2013 | 20.36 | 20.81 | 19.95 | 20.27 | 0 | +0.25(+1.25%) |
Aug 30, 2013 | 20.17 | 20.23 | 19.91 | 20.02 | 0 | -0.20(-0.99%) |
Aug 29, 2013 | 19.96 | 20.43 | 19.96 | 20.22 | 177,224 | +0.27(+1.35%) |
Aug 28, 2013 | 20.03 | 20.14 | 19.86 | 19.95 | 0 | -0.02(-0.10%) |
Aug 27, 2013 | 19.94 | 20.17 | 19.81 | 19.97 | 276,358 | -0.24(-1.19%) |
Aug 26, 2013 | 20.21 | 20.45 | 19.96 | 20.21 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 20.29 | 20.63 | 20.10 | 20.21 | 0 | -0.07(-0.35%) |
Aug 22, 2013 | 20.23 | 20.41 | 20.05 | 20.28 | 109,189 | +0.07(+0.35%) |
Aug 21, 2013 | 20.13 | 20.29 | 19.89 | 20.21 | 315,579 | -0.02(-0.10%) |
Aug 20, 2013 | 19.91 | 20.31 | 19.68 | 20.23 | 314,859 | +0.32(+1.61%) |
Aug 19, 2013 | 19.99 | 20.11 | 19.70 | 19.91 | 402,083 | -0.21(-1.04%) |
Aug 16, 2013 | 20.17 | 20.22 | 19.94 | 20.12 | 0 | -0.24(-1.18%) |
Aug 15, 2013 | 20.22 | 20.37 | 19.97 | 20.36 | 349,469 | -0.14(-0.68%) |
Aug 14, 2013 | 20.60 | 20.69 | 20.44 | 20.50 | 259,368 | -0.16(-0.77%) |
Aug 13, 2013 | 20.48 | 20.78 | 20.44 | 20.66 | 316,516 | +0.20(+0.98%) |
Aug 12, 2013 | 20.62 | 20.62 | 20.28 | 20.46 | 270,345 | -0.19(-0.92%) |
Aug 09, 2013 | 21.00 | 21.14 | 20.65 | 20.65 | 287,246 | -0.35(-1.67%) |
Aug 08, 2013 | 21.00 | 21.24 | 20.65 | 21.00 | 356,092 | +0.15(+0.72%) |
Aug 07, 2013 | 20.80 | 20.94 | 20.51 | 20.85 | 298,214 | -0.05(-0.24%) |
Aug 06, 2013 | 21.12 | 21.22 | 20.60 | 20.90 | 415,730 | -0.40(-1.88%) |
Aug 05, 2013 | 21.51 | 21.55 | 21.24 | 21.30 | 265,771 | -0.27(-1.25%) |
Aug 02, 2013 | 21.62 | 21.75 | 21.46 | 21.57 | 502,381 | +0.15(+0.70%) |
Aug 01, 2013 | 20.69 | 22.00 | 20.69 | 21.42 | 1,345,752 | +1.42(+7.10%) |
Jul 31, 2013 | 20.15 | 20.48 | 19.96 | 20.00 | 0 | -0.02(-0.10%) |
Jul 30, 2013 | 20.05 | 20.26 | 19.92 | 20.02 | 0 | +0.01(+0.05%) |
Jul 29, 2013 | 20.51 | 20.71 | 19.94 | 20.01 | 0 | -0.55(-2.68%) |
Jul 26, 2013 | 20.29 | 20.65 | 20.01 | 20.56 | 0 | +0.16(+0.78%) |
Jul 25, 2013 | 20.28 | 20.54 | 19.98 | 20.40 | 0 | +0.15(+0.74%) |
Jul 24, 2013 | 20.68 | 20.76 | 20.22 | 20.25 | 0 | -0.29(-1.41%) |
Jul 23, 2013 | 20.44 | 20.56 | 20.17 | 20.54 | 0 | +0.03(+0.15%) |
Jul 22, 2013 | 20.25 | 20.56 | 20.26 | 20.51 | 0 | +0.17(+0.84%) |
Jul 19, 2013 | 20.62 | 20.64 | 20.24 | 20.34 | 0 | -0.45(-2.16%) |
Jul 18, 2013 | 20.97 | 21.00 | 20.72 | 20.79 | 0 | -0.05(-0.24%) |
Jul 17, 2013 | 21.02 | 21.37 | 20.72 | 20.84 | 492,938 | +0.08(+0.39%) |
Jul 16, 2013 | 20.20 | 20.77 | 19.91 | 20.76 | 0 | +0.66(+3.28%) |
Jul 15, 2013 | 20.20 | 20.29 | 20.00 | 20.10 | 0 | -0.04(-0.20%) |
Jul 12, 2013 | 19.89 | 20.24 | 19.79 | 20.14 | 0 | +0.21(+1.05%) |
Jul 11, 2013 | 20.04 | 20.08 | 19.90 | 19.93 | 0 | -0.04(-0.20%) |
Jul 10, 2013 | 20.00 | 20.09 | 19.84 | 19.97 | 0 | -0.01(-0.05%) |
Jul 09, 2013 | 19.95 | 20.00 | 19.85 | 19.98 | 0 | +0.05(+0.25%) |
Jul 08, 2013 | 20.00 | 20.00 | 19.58 | 19.93 | 309,863 | +0.02(+0.10%) |
Jul 05, 2013 | 19.94 | 19.95 | 19.65 | 19.91 | 0 | +0.26(+1.32%) |
Jul 03, 2013 | 19.57 | 19.74 | 19.48 | 19.65 | 0 | +0.02(+0.10%) |
Jul 02, 2013 | 19.40 | 19.69 | 19.21 | 19.63 | 0 | +0.51(+2.67%) |