Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 22.92 | 23.14 | 22.92 | 23.04 | 5,619 | -0.49(-2.08%) |
Sep 27, 2013 | 23.47 | 23.57 | 23.47 | 23.53 | 16,150 | +0.16(+0.68%) |
Sep 26, 2013 | 23.60 | 23.60 | 23.32 | 23.37 | 23,270 | -0.49(-2.05%) |
Sep 25, 2013 | 23.58 | 23.95 | 23.58 | 23.86 | 77,019 | +0.26(+1.10%) |
Sep 24, 2013 | 23.77 | 23.77 | 23.60 | 23.60 | 2,969 | +0.24(+1.03%) |
Sep 23, 2013 | 23.45 | 23.50 | 23.36 | 23.36 | 34,430 | -0.35(-1.48%) |
Sep 20, 2013 | 23.72 | 23.72 | 23.71 | 23.71 | 4,316 | -0.24(-1.00%) |
Sep 19, 2013 | 23.78 | 24.19 | 23.78 | 23.95 | 72,291 | -0.39(-1.60%) |
Sep 18, 2013 | 24.25 | 24.45 | 24.10 | 24.34 | 40,168 | +0.54(+2.27%) |
Sep 17, 2013 | 23.75 | 23.88 | 23.75 | 23.80 | 11,083 | +0.02(+0.08%) |
Sep 16, 2013 | 23.90 | 24.20 | 23.75 | 23.78 | 57,966 | -0.12(-0.50%) |
Sep 13, 2013 | 23.70 | 23.90 | 23.70 | 23.90 | 33,640 | +0.01(+0.04%) |
Sep 12, 2013 | 23.89 | 23.89 | 23.89 | 23.89 | 220 | +0.09(+0.38%) |
Sep 11, 2013 | 23.76 | 24.17 | 23.75 | 23.80 | 110,954 | +0.09(+0.38%) |
Sep 10, 2013 | 23.66 | 24.15 | 23.66 | 23.71 | 61,801 | +0.61(+2.64%) |
Sep 09, 2013 | 23.25 | 23.35 | 22.96 | 23.10 | 122,889 | +0.53(+2.35%) |
Sep 06, 2013 | 22.35 | 22.57 | 22.35 | 22.57 | 17,782 | +0.39(+1.76%) |
Sep 05, 2013 | 22.18 | 22.18 | 22.18 | 22.18 | 4,927 | +0.01(+0.05%) |
Sep 04, 2013 | 22.17 | 22.17 | 22.17 | 22.17 | 500 | -0.20(-0.89%) |
Sep 03, 2013 | 21.88 | 22.40 | 21.85 | 22.37 | 28,434 | +0.65(+2.99%) |
Aug 30, 2013 | 21.72 | 21.72 | 21.72 | 21.72 | 1,440 | -0.14(-0.64%) |
Aug 28, 2013 | 21.86 | 21.86 | 21.86 | 0 | -0.98(-4.29%) | |
Aug 26, 2013 | 22.84 | 22.84 | 22.84 | 350 | -0.41(-1.76%) | |
Aug 23, 2013 | 23.30 | 23.30 | 23.21 | 23.25 | 7,367 | +0.19(+0.82%) |
Aug 22, 2013 | 23.20 | 23.20 | 23.06 | 23.06 | 9,475 | +0.39(+1.72%) |
Aug 21, 2013 | 22.71 | 22.71 | 22.63 | 22.67 | 11,685 | -0.44(-1.90%) |
Aug 20, 2013 | 23.20 | 23.50 | 23.10 | 23.11 | 39,785 | -0.87(-3.63%) |
Aug 19, 2013 | 24.00 | 24.11 | 23.98 | 23.98 | 9,538 | -0.10(-0.42%) |
Aug 16, 2013 | 23.80 | 24.19 | 23.70 | 24.08 | 206,964 | +0.50(+2.12%) |
Aug 15, 2013 | 23.09 | 23.58 | 22.92 | 23.58 | 26,336 | +0.14(+0.60%) |
Aug 14, 2013 | 23.80 | 23.80 | 23.44 | 23.44 | 220,786 | +0.30(+1.30%) |
Aug 13, 2013 | 23.26 | 23.50 | 22.97 | 23.14 | 193,988 | -0.36(-1.53%) |
Aug 12, 2013 | 23.23 | 23.65 | 23.23 | 23.50 | 148,892 | +0.40(+1.73%) |
Aug 09, 2013 | 23.21 | 23.41 | 23.10 | 23.10 | 94,241 | -0.07(-0.30%) |
Aug 08, 2013 | 23.13 | 23.40 | 22.99 | 23.17 | 83,493 | +0.53(+2.34%) |
Aug 07, 2013 | 22.52 | 22.65 | 22.38 | 22.64 | 417,848 | +0.00(+0.02%) |
Aug 06, 2013 | 22.64 | 22.64 | 22.64 | 22.64 | 12,600 | -0.31(-1.37%) |
Aug 05, 2013 | 22.95 | 22.95 | 22.95 | 22.95 | 450 | +0.29(+1.28%) |
Aug 02, 2013 | 22.65 | 22.66 | 22.65 | 22.66 | 1,859 | +0.70(+3.19%) |
Aug 01, 2013 | 21.96 | 21.96 | 21.96 | 21.96 | 3,511 | +0.03(+0.14%) |
Jul 30, 2013 | 21.93 | 21.93 | 21.93 | 0 | -0.06(-0.27%) | |
Jul 26, 2013 | 21.99 | 21.99 | 21.99 | 21.99 | 0 | -0.09(-0.41%) |
Jul 25, 2013 | 21.97 | 22.08 | 21.97 | 22.08 | 897 | +0.27(+1.24%) |
Jul 24, 2013 | 21.93 | 21.93 | 21.81 | 21.81 | 1,055 | -0.24(-1.09%) |
Jul 23, 2013 | 21.86 | 22.05 | 21.86 | 22.05 | 2,370 | +0.11(+0.50%) |
Jul 22, 2013 | 21.90 | 22.00 | 21.87 | 21.94 | 3,584 | +0.32(+1.48%) |
Jul 19, 2013 | 21.65 | 21.65 | 21.62 | 21.62 | 25,859 | +0.12(+0.56%) |
Jul 18, 2013 | 21.51 | 21.51 | 21.50 | 21.50 | 2,434 | +0.52(+2.48%) |
Jul 17, 2013 | 21.13 | 21.13 | 20.98 | 20.98 | 1,317 | +0.19(+0.91%) |
Jul 16, 2013 | 20.77 | 20.79 | 20.77 | 20.79 | 689 | -0.13(-0.62%) |
Jul 15, 2013 | 20.93 | 20.93 | 20.92 | 20.92 | 2,009 | +0.23(+1.11%) |
Jul 12, 2013 | 20.69 | 20.69 | 20.69 | 20.69 | 336 | -0.36(-1.71%) |
Jul 11, 2013 | 20.80 | 21.05 | 20.80 | 21.05 | 1,400 | +0.19(+0.91%) |
Jul 10, 2013 | 20.86 | 20.86 | 20.86 | 20.86 | 139 | +0.27(+1.31%) |
Jul 09, 2013 | 20.54 | 20.59 | 20.54 | 20.59 | 722 | -0.07(-0.34%) |
Jul 08, 2013 | 20.53 | 20.66 | 20.42 | 20.66 | 1,282 | +0.58(+2.89%) |
Jul 05, 2013 | 20.14 | 20.26 | 19.84 | 20.08 | 1,244 | +0.76(+3.93%) |
Jul 03, 2013 | 19.32 | 19.32 | 19.32 | 19.32 | 166 | -0.45(-2.28%) |
Jul 02, 2013 | 19.79 | 19.91 | 19.77 | 19.77 | 1,828 | -0.47(-2.32%) |