Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 21.55 | 21.60 | 21.47 | 21.48 | 76,855 | +0.04(+0.19%) |
Sep 26, 2013 | 21.58 | 21.61 | 21.38 | 21.44 | 44,997 | -0.06(-0.28%) |
Sep 25, 2013 | 21.47 | 21.61 | 21.44 | 21.50 | 79,423 | +0.09(+0.42%) |
Sep 24, 2013 | 21.15 | 21.53 | 21.15 | 21.41 | 104,726 | +0.09(+0.42%) |
Sep 23, 2013 | 21.46 | 21.62 | 21.29 | 21.32 | 81,444 | -0.18(-0.84%) |
Sep 20, 2013 | 22.37 | 22.38 | 21.48 | 21.50 | 149,932 | -1.24(-5.45%) |
Sep 19, 2013 | 22.95 | 23.11 | 22.73 | 22.74 | 117,771 | -0.09(-0.39%) |
Sep 18, 2013 | 21.21 | 22.95 | 20.97 | 22.83 | 255,959 | +1.36(+6.33%) |
Sep 17, 2013 | 21.49 | 21.58 | 21.46 | 21.47 | 95,981 | +0.02(+0.09%) |
Sep 16, 2013 | 21.82 | 21.87 | 21.45 | 21.45 | 112,640 | -0.60(-2.72%) |
Sep 13, 2013 | 21.51 | 22.05 | 21.36 | 22.05 | 147,031 | +0.48(+2.21%) |
Sep 12, 2013 | 21.96 | 22.04 | 21.57 | 21.57 | 217,026 | -1.27(-5.55%) |
Sep 11, 2013 | 22.81 | 22.90 | 22.81 | 22.84 | 22,586 | +0.19(+0.84%) |
Sep 10, 2013 | 22.74 | 22.80 | 22.55 | 22.65 | 115,200 | -0.74(-3.16%) |
Sep 09, 2013 | 23.43 | 23.50 | 23.34 | 23.39 | 43,461 | -0.14(-0.59%) |
Sep 06, 2013 | 23.44 | 23.64 | 23.44 | 23.53 | 74,708 | +0.59(+2.57%) |
Sep 05, 2013 | 23.11 | 23.16 | 22.73 | 22.94 | 193,096 | -0.32(-1.38%) |
Sep 04, 2013 | 23.26 | 23.26 | 23.06 | 23.26 | 157,889 | -0.71(-2.96%) |
Sep 03, 2013 | 24.13 | 24.16 | 23.95 | 23.97 | 93,878 | +0.82(+3.54%) |
Aug 30, 2013 | 23.23 | 23.41 | 23.10 | 23.15 | 86,877 | -0.41(-1.75%) |
Aug 29, 2013 | 23.75 | 23.81 | 23.47 | 23.56 | 178,087 | -0.46(-1.90%) |
Aug 28, 2013 | 24.20 | 24.23 | 23.96 | 24.02 | 171,912 | -0.16(-0.66%) |
Aug 27, 2013 | 24.24 | 24.42 | 24.17 | 24.18 | 163,003 | +0.13(+0.54%) |
Aug 26, 2013 | 23.90 | 24.13 | 23.65 | 24.05 | 176,688 | +0.35(+1.48%) |
Aug 23, 2013 | 22.94 | 23.80 | 22.84 | 23.70 | 206,190 | +0.89(+3.90%) |
Aug 22, 2013 | 22.80 | 23.00 | 22.75 | 22.81 | 58,516 | +0.13(+0.57%) |
Aug 21, 2013 | 22.69 | 23.09 | 22.57 | 22.68 | 182,669 | -0.04(-0.18%) |
Aug 20, 2013 | 22.76 | 23.04 | 22.72 | 22.72 | 93,444 | -0.16(-0.70%) |
Aug 19, 2013 | 22.96 | 23.01 | 22.73 | 22.88 | 108,439 | -0.03(-0.13%) |
Aug 16, 2013 | 23.04 | 23.06 | 22.70 | 22.91 | 304,874 | +0.25(+1.10%) |
Aug 15, 2013 | 21.60 | 22.89 | 21.57 | 22.66 | 333,604 | +1.09(+5.05%) |
Aug 14, 2013 | 21.30 | 21.60 | 21.24 | 21.57 | 160,972 | +0.38(+1.79%) |
Aug 13, 2013 | 21.31 | 21.31 | 21.04 | 21.19 | 124,320 | +0.09(+0.43%) |
Aug 12, 2013 | 21.00 | 21.20 | 20.98 | 21.10 | 135,082 | +0.86(+4.25%) |
Aug 09, 2013 | 20.14 | 20.35 | 20.05 | 20.24 | 77,274 | +0.18(+0.90%) |
Aug 08, 2013 | 19.57 | 20.09 | 19.57 | 20.06 | 99,547 | +0.75(+3.88%) |
Aug 07, 2013 | 19.22 | 19.40 | 19.19 | 19.31 | 226,695 | +0.02(+0.10%) |
Aug 06, 2013 | 19.39 | 19.41 | 19.26 | 19.29 | 55,402 | -0.17(-0.87%) |
Aug 05, 2013 | 19.60 | 19.60 | 19.43 | 19.46 | 54,773 | -0.14(-0.71%) |
Aug 02, 2013 | 19.78 | 19.78 | 19.58 | 19.60 | 57,454 | +0.18(+0.93%) |
Aug 01, 2013 | 19.54 | 19.57 | 19.40 | 19.42 | 81,990 | -0.19(-0.97%) |
Jul 31, 2013 | 19.49 | 19.86 | 19.19 | 19.61 | 142,059 | +0.10(+0.51%) |
Jul 30, 2013 | 19.54 | 19.58 | 19.47 | 19.51 | 45,225 | -0.11(-0.56%) |
Jul 29, 2013 | 19.75 | 19.75 | 19.61 | 19.62 | 53,902 | -0.17(-0.86%) |
Jul 26, 2013 | 19.79 | 19.87 | 19.45 | 19.79 | 75,612 | -0.17(-0.85%) |
Jul 25, 2013 | 19.90 | 20.02 | 19.87 | 19.96 | 61,774 | +0.04(+0.20%) |
Jul 24, 2013 | 20.08 | 20.09 | 19.78 | 19.92 | 68,920 | -0.32(-1.58%) |
Jul 23, 2013 | 20.03 | 20.26 | 19.98 | 20.24 | 98,848 | -0.01(-0.05%) |
Jul 22, 2013 | 20.24 | 20.36 | 20.02 | 20.25 | 167,615 | +0.94(+4.87%) |
Jul 19, 2013 | 19.30 | 19.32 | 19.21 | 19.31 | 85,965 | +0.14(+0.73%) |
Jul 18, 2013 | 19.25 | 19.32 | 19.03 | 19.17 | 100,807 | +0.02(+0.10%) |
Jul 17, 2013 | 19.83 | 19.90 | 19.06 | 19.15 | 101,316 | -0.65(-3.28%) |
Jul 16, 2013 | 19.74 | 19.82 | 19.71 | 19.80 | 66,710 | +0.05(+0.25%) |
Jul 15, 2013 | 19.62 | 19.77 | 19.62 | 19.75 | 53,541 | +0.06(+0.30%) |
Jul 12, 2013 | 19.68 | 19.73 | 19.58 | 19.69 | 145,241 | -0.27(-1.35%) |
Jul 11, 2013 | 19.82 | 19.96 | 19.68 | 19.96 | 183,734 | +1.02(+5.39%) |
Jul 10, 2013 | 19.05 | 19.18 | 18.92 | 18.94 | 108,561 | -0.08(-0.42%) |
Jul 09, 2013 | 19.00 | 19.04 | 18.94 | 19.02 | 105,961 | +0.16(+0.85%) |
Jul 08, 2013 | 18.86 | 18.94 | 18.85 | 18.86 | 87,994 | +0.22(+1.18%) |
Jul 05, 2013 | 18.82 | 18.82 | 18.50 | 18.64 | 125,363 | -0.80(-4.12%) |
Jul 03, 2013 | 19.31 | 19.63 | 19.31 | 19.44 | 78,488 | +0.31(+1.62%) |
Jul 02, 2013 | 19.45 | 19.45 | 19.06 | 19.13 | 84,231 | -0.27(-1.39%) |