Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 21.35 | 21.44 | 21.18 | 21.30 | 454,199 | -0.11(-0.50%) |
Sep 26, 2013 | 21.23 | 21.43 | 21.14 | 21.41 | 499,689 | +0.21(+0.98%) |
Sep 25, 2013 | 21.17 | 21.35 | 21.10 | 21.20 | 423,024 | +0.01(+0.07%) |
Sep 24, 2013 | 21.04 | 21.29 | 20.88 | 21.18 | 777,905 | +0.19(+0.89%) |
Sep 23, 2013 | 20.50 | 21.07 | 20.44 | 21.00 | 923,769 | +0.52(+2.53%) |
Sep 20, 2013 | 20.47 | 20.61 | 20.37 | 20.48 | 1,312,595 | +0.12(+0.57%) |
Sep 19, 2013 | 20.37 | 20.44 | 20.26 | 20.36 | 442,512 | +0.01(+0.04%) |
Sep 18, 2013 | 20.34 | 20.62 | 20.11 | 20.36 | 969,403 | +0.04(+0.18%) |
Sep 17, 2013 | 19.97 | 20.37 | 19.91 | 20.32 | 549,852 | +0.35(+1.76%) |
Sep 16, 2013 | 20.81 | 20.62 | 19.95 | 19.97 | 1,056,671 | -0.65(-3.14%) |
Sep 13, 2013 | 20.41 | 20.64 | 20.29 | 20.62 | 560,500 | +0.28(+1.38%) |
Sep 12, 2013 | 20.75 | 20.81 | 20.31 | 20.34 | 729,487 | -0.37(-1.78%) |
Sep 11, 2013 | 20.69 | 20.88 | 20.58 | 20.70 | 743,231 | +0.02(+0.10%) |
Sep 10, 2013 | 20.48 | 20.68 | 20.40 | 20.68 | 714,103 | +0.30(+1.47%) |
Sep 09, 2013 | 19.83 | 20.40 | 19.83 | 20.38 | 718,635 | +0.57(+2.85%) |
Sep 06, 2013 | 19.98 | 20.07 | 19.68 | 19.82 | 1,009,878 | -0.06(-0.32%) |
Sep 05, 2013 | 19.87 | 20.12 | 19.85 | 19.88 | 806,906 | -0.01(-0.04%) |
Sep 04, 2013 | 19.71 | 19.95 | 19.68 | 19.89 | 701,364 | +0.21(+1.05%) |
Sep 03, 2013 | 20.05 | 20.17 | 19.52 | 19.68 | 1,710,487 | -0.14(-0.69%) |
Aug 30, 2013 | 20.30 | 20.35 | 19.75 | 19.82 | 1,060,348 | -0.48(-2.36%) |
Aug 29, 2013 | 19.95 | 20.47 | 19.95 | 20.30 | 1,463,449 | +0.26(+1.32%) |
Aug 28, 2013 | 19.97 | 20.20 | 19.85 | 20.03 | 767,363 | +0.04(+0.22%) |
Aug 27, 2013 | 20.09 | 20.16 | 19.87 | 19.99 | 736,506 | -0.32(-1.59%) |
Aug 26, 2013 | 20.25 | 20.69 | 20.25 | 20.31 | 583,793 | +0.09(+0.46%) |
Aug 23, 2013 | 20.26 | 20.26 | 19.99 | 20.22 | 701,744 | -0.04(-0.18%) |
Aug 22, 2013 | 20.15 | 20.41 | 20.01 | 20.25 | 424,573 | +0.22(+1.11%) |
Aug 21, 2013 | 20.25 | 20.27 | 19.93 | 20.03 | 551,286 | -0.28(-1.37%) |
Aug 20, 2013 | 20.43 | 20.47 | 20.26 | 20.31 | 495,448 | -0.06(-0.28%) |
Aug 19, 2013 | 20.15 | 20.45 | 19.98 | 20.37 | 628,614 | +0.24(+1.17%) |
Aug 16, 2013 | 20.39 | 20.40 | 20.13 | 20.13 | 785,768 | -0.25(-1.23%) |
Aug 15, 2013 | 20.61 | 20.78 | 20.29 | 20.38 | 824,850 | -0.44(-2.10%) |
Aug 14, 2013 | 20.83 | 20.98 | 20.63 | 20.82 | 771,224 | -0.06(-0.31%) |
Aug 13, 2013 | 20.95 | 21.01 | 20.68 | 20.88 | 811,280 | -0.06(-0.27%) |
Aug 12, 2013 | 21.06 | 21.18 | 20.88 | 20.94 | 832,437 | -0.18(-0.85%) |
Aug 09, 2013 | 20.74 | 21.20 | 20.64 | 21.12 | 903,363 | +0.34(+1.62%) |
Aug 08, 2013 | 21.00 | 21.11 | 20.73 | 20.78 | 1,262,444 | -0.07(-0.34%) |
Aug 07, 2013 | 20.76 | 20.93 | 20.55 | 20.85 | 1,468,777 | -0.08(-0.38%) |
Aug 06, 2013 | 20.40 | 21.03 | 20.40 | 20.93 | 2,054,496 | +0.44(+2.13%) |
Aug 05, 2013 | 19.20 | 20.50 | 19.20 | 20.50 | 1,903,070 | +1.30(+6.79%) |
Aug 02, 2013 | 19.32 | 19.97 | 18.85 | 19.19 | 1,658,080 | +0.02(+0.11%) |
Aug 01, 2013 | 19.14 | 19.60 | 19.14 | 19.17 | 1,606,511 | +0.20(+1.06%) |
Jul 31, 2013 | 18.90 | 19.09 | 18.73 | 18.97 | 988,014 | +0.10(+0.53%) |
Jul 30, 2013 | 19.14 | 19.14 | 18.84 | 18.87 | 620,306 | -0.06(-0.34%) |
Jul 29, 2013 | 19.15 | 19.17 | 18.89 | 18.94 | 856,871 | -0.24(-1.27%) |
Jul 26, 2013 | 19.22 | 19.29 | 19.09 | 19.18 | 447,255 | -0.11(-0.59%) |
Jul 25, 2013 | 19.30 | 19.47 | 19.17 | 19.29 | 648,786 | -0.02(-0.11%) |
Jul 24, 2013 | 19.45 | 19.65 | 19.24 | 19.32 | 745,605 | -0.25(-1.28%) |
Jul 23, 2013 | 19.67 | 19.67 | 19.41 | 19.57 | 850,797 | -0.02(-0.11%) |
Jul 22, 2013 | 19.67 | 19.84 | 19.37 | 19.59 | 779,050 | +0.19(+0.96%) |
Jul 19, 2013 | 19.34 | 19.61 | 19.19 | 19.40 | 2,532,380 | +0.08(+0.41%) |
Jul 18, 2013 | 19.03 | 19.42 | 19.03 | 19.32 | 909,484 | +0.29(+1.50%) |
Jul 17, 2013 | 18.96 | 19.10 | 18.79 | 19.04 | 578,326 | +0.17(+0.91%) |
Jul 16, 2013 | 18.54 | 19.25 | 18.54 | 18.87 | 1,222,408 | +0.33(+1.78%) |
Jul 15, 2013 | 17.78 | 18.65 | 17.78 | 18.54 | 2,566,107 | +1.23(+7.11%) |
Jul 12, 2013 | 17.25 | 17.41 | 17.10 | 17.31 | 420,891 | +0.04(+0.25%) |
Jul 11, 2013 | 17.13 | 17.27 | 16.95 | 17.26 | 778,375 | +0.34(+1.99%) |
Jul 10, 2013 | 17.00 | 17.16 | 16.79 | 16.93 | 971,975 | -0.10(-0.59%) |
Jul 09, 2013 | 17.27 | 17.20 | 16.98 | 17.03 | 676,665 | -0.11(-0.63%) |
Jul 08, 2013 | 17.10 | 17.38 | 17.04 | 17.13 | 1,025,056 | +0.14(+0.84%) |
Jul 05, 2013 | 16.99 | 17.03 | 16.61 | 16.99 | 464,786 | +0.15(+0.89%) |
Jul 03, 2013 | 17.02 | 17.02 | 16.73 | 16.84 | 377,884 | -0.21(-1.26%) |
Jul 02, 2013 | 17.07 | 17.33 | 16.91 | 17.05 | 746,076 | +0.01(+0.08%) |