Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 19.74 | 20.15 | 19.51 | 20.13 | 0 | +0.36(+1.84%) |
Sep 26, 2013 | 19.74 | 19.77 | 19.32 | 19.76 | 843,496 | +0.05(+0.26%) |
Sep 25, 2013 | 19.57 | 19.81 | 19.54 | 19.71 | 537,879 | +0.13(+0.65%) |
Sep 24, 2013 | 19.18 | 19.77 | 19.18 | 19.59 | 642,966 | +0.41(+2.11%) |
Sep 23, 2013 | 19.45 | 19.50 | 19.16 | 19.18 | 454,027 | -0.26(-1.35%) |
Sep 20, 2013 | 19.83 | 19.89 | 19.21 | 19.44 | 0 | -0.39(-1.96%) |
Sep 19, 2013 | 20.51 | 20.51 | 19.68 | 19.83 | 720,327 | -0.70(-3.41%) |
Sep 18, 2013 | 20.70 | 20.80 | 19.97 | 20.53 | 0 | -0.19(-0.94%) |
Sep 17, 2013 | 20.36 | 20.73 | 20.36 | 20.73 | 0 | +0.34(+1.66%) |
Sep 16, 2013 | 20.00 | 20.51 | 20.00 | 20.39 | 0 | +0.50(+2.50%) |
Sep 13, 2013 | 19.82 | 19.97 | 19.62 | 19.89 | 0 | +0.15(+0.77%) |
Sep 12, 2013 | 19.57 | 19.79 | 19.36 | 19.74 | 0 | +0.15(+0.78%) |
Sep 11, 2013 | 19.85 | 20.08 | 19.43 | 19.59 | 0 | -0.35(-1.78%) |
Sep 10, 2013 | 19.81 | 20.13 | 19.76 | 19.94 | 438,297 | +0.25(+1.29%) |
Sep 09, 2013 | 19.29 | 19.81 | 19.20 | 19.69 | 0 | +0.40(+2.06%) |
Sep 06, 2013 | 19.32 | 19.75 | 18.98 | 19.29 | 0 | +0.14(+0.75%) |
Sep 05, 2013 | 19.22 | 19.31 | 18.96 | 19.15 | 0 | -0.08(-0.39%) |
Sep 04, 2013 | 19.16 | 19.30 | 19.01 | 19.22 | 0 | +0.02(+0.09%) |
Sep 03, 2013 | 19.05 | 19.46 | 18.85 | 19.21 | 0 | +0.22(+1.16%) |
Aug 30, 2013 | 18.92 | 19.15 | 18.64 | 18.99 | 0 | +0.02(+0.09%) |
Aug 29, 2013 | 18.67 | 19.02 | 18.62 | 18.97 | 462,009 | +0.24(+1.26%) |
Aug 28, 2013 | 18.85 | 19.09 | 18.67 | 18.73 | 0 | -0.14(-0.72%) |
Aug 27, 2013 | 19.16 | 19.26 | 18.87 | 18.87 | 349,103 | -0.41(-2.10%) |
Aug 26, 2013 | 19.46 | 19.57 | 19.27 | 19.27 | 0 | -0.17(-0.87%) |
Aug 23, 2013 | 19.42 | 19.60 | 19.38 | 19.44 | 0 | +0.01(+0.04%) |
Aug 22, 2013 | 19.54 | 19.69 | 19.37 | 19.43 | 392,613 | -0.12(-0.60%) |
Aug 21, 2013 | 19.67 | 19.87 | 19.42 | 19.55 | 0 | -0.12(-0.60%) |
Aug 20, 2013 | 19.92 | 20.17 | 19.60 | 19.67 | 821,692 | -0.06(-0.30%) |
Aug 19, 2013 | 19.81 | 20.08 | 19.73 | 19.73 | 616,946 | -0.08(-0.38%) |
Aug 16, 2013 | 20.24 | 20.46 | 19.75 | 19.81 | 0 | -0.52(-2.57%) |
Aug 15, 2013 | 20.41 | 20.61 | 20.24 | 20.33 | 353,688 | -0.25(-1.23%) |
Aug 14, 2013 | 20.46 | 20.73 | 20.46 | 20.58 | 272,718 | +0.07(+0.33%) |
Aug 13, 2013 | 20.44 | 20.55 | 20.23 | 20.51 | 771,355 | +0.03(+0.12%) |
Aug 12, 2013 | 20.88 | 20.95 | 20.44 | 20.49 | 378,833 | -0.30(-1.42%) |
Aug 09, 2013 | 20.89 | 21.00 | 20.63 | 20.78 | 557,269 | -0.11(-0.53%) |
Aug 08, 2013 | 21.06 | 21.09 | 20.70 | 20.89 | 617,012 | -0.06(-0.28%) |
Aug 07, 2013 | 20.97 | 21.15 | 20.84 | 20.95 | 1,135,197 | -0.03(-0.16%) |
Aug 06, 2013 | 21.00 | 21.15 | 20.93 | 20.99 | 691,910 | +0.01(+0.04%) |
Aug 05, 2013 | 20.97 | 21.10 | 20.79 | 20.98 | 1,063,715 | -0.20(-0.96%) |
Aug 02, 2013 | 21.10 | 21.34 | 21.00 | 21.18 | 498,406 | +0.09(+0.44%) |
Aug 01, 2013 | 21.09 | 21.51 | 20.25 | 21.09 | 1,804,728 | +1.17(+5.89%) |
Jul 31, 2013 | 19.83 | 20.45 | 19.55 | 19.92 | 0 | +0.08(+0.38%) |
Jul 30, 2013 | 19.76 | 19.97 | 19.70 | 19.84 | 0 | +0.18(+0.90%) |
Jul 29, 2013 | 19.41 | 19.72 | 19.36 | 19.66 | 0 | +0.15(+0.78%) |
Jul 26, 2013 | 18.99 | 19.63 | 18.99 | 19.51 | 0 | +0.36(+1.89%) |
Jul 25, 2013 | 18.86 | 19.22 | 18.57 | 19.15 | 0 | +0.24(+1.30%) |
Jul 24, 2013 | 18.67 | 19.04 | 18.34 | 18.90 | 0 | +0.10(+0.52%) |
Jul 23, 2013 | 20.12 | 20.13 | 18.71 | 18.81 | 1,980,944 | -1.31(-6.52%) |
Jul 22, 2013 | 20.04 | 20.38 | 19.78 | 20.12 | 0 | -0.26(-1.28%) |
Jul 19, 2013 | 20.38 | 20.67 | 20.34 | 20.38 | 898,164 | -0.62(-2.93%) |
Jul 18, 2013 | 20.83 | 21.15 | 20.78 | 21.00 | 0 | +0.24(+1.14%) |
Jul 17, 2013 | 21.38 | 21.38 | 20.65 | 20.76 | 638,423 | -0.48(-2.26%) |
Jul 16, 2013 | 20.84 | 21.48 | 20.44 | 21.24 | 0 | +0.17(+0.80%) |
Jul 15, 2013 | 22.08 | 22.11 | 20.98 | 21.07 | 0 | -0.95(-4.33%) |
Jul 12, 2013 | 22.26 | 22.40 | 21.71 | 22.02 | 0 | -0.26(-1.17%) |
Jul 11, 2013 | 22.32 | 22.54 | 22.19 | 22.29 | 0 | +0.19(+0.88%) |
Jul 10, 2013 | 22.14 | 22.33 | 21.86 | 22.09 | 0 | -0.03(-0.15%) |
Jul 09, 2013 | 21.83 | 22.38 | 21.64 | 22.13 | 0 | +0.45(+2.06%) |
Jul 08, 2013 | 22.05 | 22.19 | 21.56 | 21.68 | 0 | -0.26(-1.19%) |
Jul 05, 2013 | 21.94 | 22.06 | 21.65 | 21.94 | 0 | +0.34(+1.56%) |
Jul 03, 2013 | 21.65 | 21.73 | 21.45 | 21.60 | 0 | -0.06(-0.27%) |
Jul 02, 2013 | 21.19 | 21.94 | 21.12 | 21.66 | 0 | +0.57(+2.72%) |