Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 22.44 | 22.55 | 22.22 | 22.55 | 43,580 | -0.33(-1.44%) |
Sep 27, 2013 | 22.81 | 22.94 | 22.74 | 22.88 | 36,317 | -0.11(-0.47%) |
Sep 26, 2013 | 22.78 | 22.99 | 22.77 | 22.99 | 22,717 | +0.44(+1.97%) |
Sep 25, 2013 | 22.52 | 22.54 | 22.40 | 22.54 | 36,550 | +0.31(+1.38%) |
Sep 24, 2013 | 22.35 | 22.49 | 22.16 | 22.24 | 38,015 | -0.34(-1.49%) |
Sep 23, 2013 | 22.63 | 22.63 | 22.34 | 22.57 | 30,975 | -0.07(-0.29%) |
Sep 20, 2013 | 23.02 | 23.14 | 22.64 | 22.64 | 70,780 | -0.50(-2.15%) |
Sep 19, 2013 | 23.17 | 23.20 | 22.91 | 23.14 | 49,327 | -0.43(-1.83%) |
Sep 18, 2013 | 23.16 | 23.57 | 23.08 | 23.57 | 40,089 | +0.98(+4.33%) |
Sep 17, 2013 | 22.57 | 22.75 | 22.36 | 22.59 | 26,544 | +0.37(+1.65%) |
Sep 16, 2013 | 22.38 | 22.38 | 22.21 | 22.22 | 37,668 | -0.73(-3.16%) |
Sep 13, 2013 | 23.04 | 23.10 | 22.91 | 22.95 | 36,308 | -0.35(-1.49%) |
Sep 12, 2013 | 23.54 | 23.54 | 23.27 | 23.30 | 49,790 | -0.21(-0.89%) |
Sep 11, 2013 | 23.36 | 23.56 | 23.27 | 23.51 | 34,872 | +0.32(+1.40%) |
Sep 10, 2013 | 22.94 | 23.18 | 22.88 | 23.18 | 42,662 | +0.32(+1.42%) |
Sep 09, 2013 | 22.49 | 22.86 | 22.49 | 22.86 | 29,814 | -0.07(-0.29%) |
Sep 06, 2013 | 22.88 | 22.97 | 22.65 | 22.93 | 41,396 | +0.25(+1.11%) |
Sep 05, 2013 | 22.71 | 22.75 | 22.49 | 22.67 | 38,681 | +0.40(+1.81%) |
Sep 04, 2013 | 21.87 | 22.27 | 21.87 | 22.27 | 28,494 | +0.76(+3.54%) |
Sep 03, 2013 | 21.44 | 21.56 | 21.32 | 21.51 | 30,870 | +0.37(+1.76%) |
Aug 30, 2013 | 21.47 | 21.47 | 21.14 | 21.14 | 8,799 | -0.33(-1.54%) |
Aug 29, 2013 | 21.67 | 21.77 | 21.47 | 21.47 | 25,903 | +0.97(+4.74%) |
Aug 28, 2013 | 20.26 | 20.51 | 20.24 | 20.50 | 11,145 | +0.09(+0.44%) |
Aug 27, 2013 | 20.67 | 20.75 | 20.40 | 20.41 | 32,063 | +0.19(+0.92%) |
Aug 26, 2013 | 20.34 | 20.71 | 20.16 | 20.22 | 35,409 | -0.58(-2.80%) |
Aug 23, 2013 | 20.84 | 20.84 | 20.71 | 20.80 | 14,341 | -0.37(-1.73%) |
Aug 22, 2013 | 20.99 | 21.21 | 20.97 | 21.17 | 15,444 | +0.43(+2.08%) |
Aug 21, 2013 | 20.87 | 20.89 | 20.70 | 20.74 | 14,982 | +0.20(+0.96%) |
Aug 20, 2013 | 20.66 | 20.72 | 20.46 | 20.54 | 34,337 | -1.15(-5.31%) |
Aug 19, 2013 | 22.13 | 22.18 | 21.69 | 21.69 | 34,376 | -0.85(-3.78%) |
Aug 16, 2013 | 22.58 | 22.63 | 22.41 | 22.54 | 41,909 | +1.22(+5.71%) |
Aug 15, 2013 | 21.34 | 21.41 | 21.19 | 21.32 | 27,741 | +0.55(+2.66%) |
Aug 14, 2013 | 20.74 | 20.89 | 20.74 | 20.77 | 14,239 | -0.01(-0.03%) |
Aug 13, 2013 | 20.77 | 20.83 | 20.62 | 20.78 | 18,366 | +0.12(+0.58%) |
Aug 12, 2013 | 20.57 | 20.71 | 20.52 | 20.66 | 27,574 | +0.46(+2.29%) |
Aug 09, 2013 | 20.08 | 20.26 | 20.04 | 20.20 | 36,448 | +0.33(+1.66%) |
Aug 08, 2013 | 19.74 | 19.88 | 19.63 | 19.87 | 18,168 | +0.96(+5.08%) |
Aug 07, 2013 | 18.90 | 19.03 | 18.86 | 18.90 | 23,172 | -0.07(-0.35%) |
Aug 06, 2013 | 19.01 | 19.10 | 18.87 | 18.97 | 13,876 | +0.00(+0.00%) |
Aug 05, 2013 | 18.91 | 19.05 | 18.91 | 18.97 | 12,148 | +0.08(+0.41%) |
Aug 02, 2013 | 18.64 | 18.89 | 18.60 | 18.89 | 14,584 | -0.28(-1.47%) |
Aug 01, 2013 | 18.75 | 19.17 | 18.75 | 19.17 | 29,080 | +0.62(+3.36%) |
Jul 31, 2013 | 18.60 | 18.69 | 18.47 | 18.55 | 18,671 | -0.25(-1.31%) |
Jul 30, 2013 | 18.89 | 18.89 | 18.71 | 18.80 | 12,803 | -0.08(-0.45%) |
Jul 29, 2013 | 18.93 | 18.93 | 18.81 | 18.88 | 23,005 | -0.71(-3.61%) |
Jul 26, 2013 | 19.45 | 19.66 | 19.29 | 19.59 | 19,871 | -0.37(-1.83%) |
Jul 25, 2013 | 19.81 | 19.96 | 19.62 | 19.96 | 18,853 | +0.25(+1.28%) |
Jul 24, 2013 | 19.82 | 19.91 | 19.61 | 19.70 | 28,252 | -0.05(-0.27%) |
Jul 23, 2013 | 19.73 | 19.77 | 19.57 | 19.76 | 20,558 | +0.35(+1.82%) |
Jul 22, 2013 | 19.32 | 19.40 | 19.29 | 19.40 | 13,318 | -0.34(-1.73%) |
Jul 19, 2013 | 19.61 | 19.77 | 19.58 | 19.75 | 19,141 | -0.31(-1.53%) |
Jul 18, 2013 | 19.94 | 20.15 | 19.94 | 20.05 | 16,085 | +0.55(+2.85%) |
Jul 17, 2013 | 19.50 | 19.58 | 19.43 | 19.50 | 10,818 | -0.00(-0.01%) |
Jul 16, 2013 | 19.30 | 19.50 | 19.30 | 19.50 | 29,285 | +0.74(+3.93%) |
Jul 15, 2013 | 18.65 | 18.76 | 18.51 | 18.76 | 25,511 | +0.26(+1.43%) |
Jul 12, 2013 | 18.58 | 18.72 | 18.45 | 18.50 | 28,927 | -0.53(-2.81%) |
Jul 11, 2013 | 18.87 | 19.04 | 18.72 | 19.03 | 26,971 | +0.58(+3.12%) |
Jul 10, 2013 | 18.62 | 18.62 | 18.38 | 18.45 | 24,695 | -0.65(-3.39%) |
Jul 09, 2013 | 19.07 | 19.14 | 19.01 | 19.10 | 9,034 | +0.31(+1.66%) |
Jul 08, 2013 | 18.77 | 18.84 | 18.60 | 18.79 | 10,538 | +0.03(+0.16%) |
Jul 05, 2013 | 19.01 | 19.01 | 18.59 | 18.76 | 12,055 | -0.25(-1.29%) |
Jul 03, 2013 | 19.07 | 19.19 | 18.96 | 19.01 | 21,089 | -1.03(-5.12%) |
Jul 02, 2013 | 20.27 | 20.50 | 19.97 | 20.03 | 26,776 | +0.36(+1.83%) |