Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 23.40 | 23.61 | 22.89 | 23.14 | 0 | -0.45(-1.91%) |
Sep 26, 2013 | 23.49 | 23.84 | 23.23 | 23.59 | 264,632 | +0.03(+0.13%) |
Sep 25, 2013 | 23.38 | 23.86 | 23.18 | 23.56 | 249,600 | +0.14(+0.60%) |
Sep 24, 2013 | 23.72 | 24.09 | 23.16 | 23.42 | 309,799 | -0.31(-1.31%) |
Sep 23, 2013 | 21.76 | 24.10 | 21.61 | 23.73 | 329,205 | +1.93(+8.85%) |
Sep 20, 2013 | 21.75 | 22.08 | 21.00 | 21.80 | 0 | +0.23(+1.07%) |
Sep 19, 2013 | 22.19 | 22.19 | 20.95 | 21.57 | 151,815 | -0.53(-2.40%) |
Sep 18, 2013 | 22.33 | 22.33 | 21.70 | 22.10 | 0 | -0.23(-1.03%) |
Sep 17, 2013 | 22.50 | 22.50 | 21.75 | 22.33 | 0 | -0.33(-1.46%) |
Sep 16, 2013 | 22.61 | 23.06 | 22.55 | 22.66 | 0 | +0.05(+0.22%) |
Sep 13, 2013 | 22.72 | 22.81 | 22.50 | 22.61 | 0 | +0.01(+0.04%) |
Sep 12, 2013 | 23.14 | 23.28 | 22.41 | 22.60 | 0 | -0.31(-1.35%) |
Sep 11, 2013 | 22.20 | 23.05 | 22.08 | 22.91 | 0 | +0.65(+2.92%) |
Sep 10, 2013 | 22.30 | 22.30 | 22.10 | 22.26 | 33,821 | +0.02(+0.09%) |
Sep 09, 2013 | 22.20 | 22.32 | 22.09 | 22.24 | 0 | +0.14(+0.63%) |
Sep 06, 2013 | 22.55 | 22.55 | 21.87 | 22.10 | 0 | -0.28(-1.25%) |
Sep 05, 2013 | 22.46 | 22.88 | 22.19 | 22.38 | 0 | +0.03(+0.13%) |
Sep 04, 2013 | 22.95 | 23.00 | 22.00 | 22.35 | 0 | -0.66(-2.87%) |
Sep 03, 2013 | 23.47 | 23.60 | 22.93 | 23.01 | 0 | -0.08(-0.35%) |
Aug 30, 2013 | 23.39 | 23.65 | 22.92 | 23.09 | 0 | -0.32(-1.37%) |
Aug 29, 2013 | 23.25 | 23.60 | 22.68 | 23.41 | 62,159 | +0.18(+0.77%) |
Aug 28, 2013 | 22.76 | 23.64 | 22.47 | 23.23 | 0 | +0.41(+1.80%) |
Aug 27, 2013 | 22.96 | 22.96 | 22.35 | 22.82 | 33,879 | -0.41(-1.76%) |
Aug 26, 2013 | 22.83 | 23.47 | 22.59 | 23.23 | 0 | +0.39(+1.71%) |
Aug 23, 2013 | 22.75 | 23.44 | 22.62 | 22.84 | 0 | +0.16(+0.71%) |
Aug 22, 2013 | 22.72 | 22.91 | 22.06 | 22.68 | 45,235 | +0.19(+0.84%) |
Aug 21, 2013 | 22.39 | 22.85 | 22.36 | 22.49 | 0 | +0.08(+0.36%) |
Aug 20, 2013 | 22.21 | 22.61 | 22.18 | 22.41 | 46,352 | +0.26(+1.17%) |
Aug 19, 2013 | 22.27 | 22.60 | 22.15 | 22.15 | 47,216 | -0.07(-0.32%) |
Aug 16, 2013 | 22.10 | 22.43 | 22.10 | 22.22 | 0 | +0.10(+0.45%) |
Aug 15, 2013 | 21.96 | 22.38 | 21.85 | 22.12 | 56,981 | -0.15(-0.67%) |
Aug 14, 2013 | 22.32 | 22.41 | 22.17 | 22.27 | 23,943 | -0.06(-0.27%) |
Aug 13, 2013 | 22.33 | 22.55 | 22.15 | 22.33 | 35,578 | +0.01(+0.04%) |
Aug 12, 2013 | 22.37 | 22.64 | 22.10 | 22.32 | 42,191 | -0.08(-0.36%) |
Aug 09, 2013 | 22.11 | 22.69 | 22.00 | 22.40 | 54,960 | +0.13(+0.58%) |
Aug 08, 2013 | 22.39 | 22.80 | 22.12 | 22.27 | 73,756 | +0.14(+0.63%) |
Aug 07, 2013 | 22.13 | 22.31 | 21.95 | 22.13 | 68,886 | -0.14(-0.63%) |
Aug 06, 2013 | 22.10 | 22.76 | 21.81 | 22.27 | 79,455 | +0.13(+0.59%) |
Aug 05, 2013 | 22.14 | 22.32 | 21.83 | 22.14 | 128,992 | +0.03(+0.14%) |
Aug 02, 2013 | 20.70 | 23.09 | 20.70 | 22.11 | 316,338 | +1.45(+7.02%) |
Aug 01, 2013 | 20.32 | 21.11 | 19.85 | 20.66 | 173,783 | +0.61(+3.04%) |
Jul 31, 2013 | 20.16 | 20.36 | 19.95 | 20.05 | 0 | +0.02(+0.10%) |
Jul 30, 2013 | 20.18 | 20.45 | 19.75 | 20.03 | 0 | +0.02(+0.10%) |
Jul 29, 2013 | 20.14 | 20.28 | 19.98 | 20.01 | 0 | -0.14(-0.69%) |
Jul 26, 2013 | 20.02 | 20.52 | 20.00 | 20.15 | 0 | -0.08(-0.40%) |
Jul 25, 2013 | 20.18 | 20.25 | 19.99 | 20.23 | 0 | +0.07(+0.35%) |
Jul 24, 2013 | 20.15 | 20.30 | 19.93 | 20.16 | 0 | +0.16(+0.80%) |
Jul 23, 2013 | 20.02 | 20.07 | 19.97 | 20.00 | 0 | -0.05(-0.25%) |
Jul 22, 2013 | 20.23 | 20.32 | 19.95 | 20.05 | 0 | -0.22(-1.09%) |
Jul 19, 2013 | 20.17 | 20.32 | 20.09 | 20.27 | 0 | +0.06(+0.30%) |
Jul 18, 2013 | 20.22 | 20.33 | 20.05 | 20.21 | 0 | +0.06(+0.30%) |
Jul 17, 2013 | 20.29 | 20.44 | 19.78 | 20.15 | 43,020 | +0.05(+0.25%) |
Jul 16, 2013 | 19.71 | 20.14 | 19.64 | 20.10 | 0 | +0.35(+1.77%) |
Jul 15, 2013 | 19.39 | 19.99 | 19.39 | 19.75 | 0 | +0.36(+1.86%) |
Jul 12, 2013 | 19.15 | 19.86 | 18.96 | 19.39 | 0 | +0.23(+1.20%) |
Jul 11, 2013 | 19.12 | 19.20 | 18.84 | 19.16 | 0 | +0.26(+1.38%) |
Jul 10, 2013 | 18.62 | 19.00 | 18.62 | 18.90 | 0 | +0.22(+1.18%) |
Jul 09, 2013 | 18.61 | 19.00 | 18.47 | 18.68 | 0 | +0.21(+1.14%) |
Jul 08, 2013 | 18.33 | 18.72 | 18.33 | 18.47 | 0 | +0.27(+1.48%) |
Jul 05, 2013 | 18.32 | 18.35 | 18.01 | 18.20 | 0 | +0.17(+0.94%) |
Jul 03, 2013 | 17.82 | 18.15 | 17.82 | 18.03 | 0 | +0.09(+0.50%) |
Jul 02, 2013 | 17.77 | 18.36 | 17.71 | 17.94 | 0 | +0.14(+0.79%) |