Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 21.09 | 21.20 | 20.96 | 21.00 | 0 | -0.19(-0.90%) |
Sep 26, 2013 | 21.35 | 21.51 | 21.02 | 21.19 | 46,127 | -0.09(-0.42%) |
Sep 25, 2013 | 21.58 | 21.64 | 21.26 | 21.28 | 37,669 | -0.26(-1.21%) |
Sep 24, 2013 | 21.55 | 21.87 | 21.26 | 21.54 | 35,000 | -0.04(-0.19%) |
Sep 23, 2013 | 21.49 | 21.68 | 21.43 | 21.58 | 42,084 | +0.08(+0.37%) |
Sep 20, 2013 | 21.49 | 21.55 | 21.42 | 21.50 | 0 | +0.00(+0.00%) |
Sep 19, 2013 | 21.50 | 21.67 | 21.46 | 21.50 | 35,506 | -0.05(-0.23%) |
Sep 18, 2013 | 21.72 | 21.72 | 21.28 | 21.55 | 0 | -0.19(-0.87%) |
Sep 17, 2013 | 21.30 | 21.76 | 21.30 | 21.74 | 0 | +0.40(+1.87%) |
Sep 16, 2013 | 21.86 | 22.07 | 21.25 | 21.34 | 0 | -0.28(-1.30%) |
Sep 13, 2013 | 21.48 | 21.76 | 21.38 | 21.62 | 0 | +0.19(+0.89%) |
Sep 12, 2013 | 21.56 | 21.65 | 21.16 | 21.43 | 0 | -0.03(-0.14%) |
Sep 11, 2013 | 21.10 | 21.56 | 21.09 | 21.46 | 0 | +0.36(+1.71%) |
Sep 10, 2013 | 21.09 | 21.15 | 21.05 | 21.10 | 511,859 | +0.03(+0.14%) |
Sep 09, 2013 | 21.21 | 21.24 | 21.00 | 21.07 | 0 | -0.07(-0.33%) |
Sep 06, 2013 | 21.33 | 21.33 | 20.68 | 21.14 | 0 | -0.03(-0.14%) |
Sep 05, 2013 | 21.30 | 21.46 | 21.02 | 21.17 | 0 | -0.16(-0.75%) |
Sep 04, 2013 | 21.63 | 21.65 | 21.20 | 21.33 | 0 | -0.31(-1.43%) |
Sep 03, 2013 | 21.83 | 22.01 | 21.37 | 21.64 | 0 | -0.01(-0.05%) |
Aug 30, 2013 | 21.93 | 22.13 | 21.57 | 21.65 | 0 | -0.33(-1.50%) |
Aug 29, 2013 | 21.79 | 22.16 | 21.62 | 21.98 | 94,327 | +0.19(+0.87%) |
Aug 28, 2013 | 21.68 | 21.87 | 21.53 | 21.79 | 0 | +0.14(+0.65%) |
Aug 27, 2013 | 21.66 | 21.78 | 21.45 | 21.65 | 51,263 | -0.19(-0.87%) |
Aug 26, 2013 | 21.49 | 22.07 | 21.49 | 21.84 | 0 | +0.35(+1.63%) |
Aug 23, 2013 | 21.80 | 21.99 | 21.35 | 21.49 | 0 | -0.33(-1.51%) |
Aug 22, 2013 | 21.44 | 21.91 | 21.33 | 21.82 | 25,844 | +0.39(+1.82%) |
Aug 21, 2013 | 21.76 | 22.01 | 21.41 | 21.43 | 0 | -0.41(-1.88%) |
Aug 20, 2013 | 21.85 | 21.96 | 21.60 | 21.84 | 125,845 | -0.01(-0.05%) |
Aug 19, 2013 | 21.73 | 22.10 | 21.55 | 21.85 | 71,622 | +0.07(+0.32%) |
Aug 16, 2013 | 21.73 | 22.00 | 21.48 | 21.78 | 0 | -0.09(-0.41%) |
Aug 15, 2013 | 21.84 | 22.17 | 21.69 | 21.87 | 84,005 | -0.12(-0.55%) |
Aug 14, 2013 | 22.18 | 22.29 | 21.93 | 21.99 | 63,775 | -0.15(-0.68%) |
Aug 13, 2013 | 22.04 | 22.18 | 21.87 | 22.14 | 54,883 | +0.15(+0.68%) |
Aug 12, 2013 | 22.11 | 22.19 | 21.87 | 21.99 | 97,745 | -0.06(-0.27%) |
Aug 09, 2013 | 22.02 | 22.29 | 21.94 | 22.05 | 71,714 | +0.06(+0.27%) |
Aug 08, 2013 | 22.03 | 22.06 | 21.71 | 21.99 | 51,963 | -0.01(-0.05%) |
Aug 07, 2013 | 22.17 | 22.21 | 21.73 | 22.00 | 130,605 | -0.17(-0.77%) |
Aug 06, 2013 | 22.05 | 22.34 | 21.98 | 22.17 | 135,090 | +0.11(+0.50%) |
Aug 05, 2013 | 22.15 | 22.15 | 21.59 | 22.06 | 144,281 | -0.11(-0.50%) |
Aug 02, 2013 | 22.50 | 22.65 | 22.08 | 22.17 | 190,203 | -0.30(-1.34%) |
Aug 01, 2013 | 22.00 | 22.60 | 21.88 | 22.47 | 273,049 | +0.70(+3.22%) |
Jul 31, 2013 | 22.00 | 22.16 | 21.74 | 21.77 | 0 | -0.08(-0.37%) |
Jul 30, 2013 | 20.75 | 21.93 | 20.75 | 21.85 | 0 | +0.46(+2.15%) |
Jul 29, 2013 | 21.28 | 21.59 | 20.35 | 21.39 | 0 | +0.16(+0.75%) |
Jul 26, 2013 | 19.64 | 21.28 | 19.64 | 21.23 | 0 | +1.48(+7.49%) |
Jul 25, 2013 | 19.82 | 20.07 | 19.60 | 19.75 | 0 | -0.07(-0.35%) |
Jul 24, 2013 | 19.96 | 20.12 | 19.68 | 19.82 | 0 | -0.14(-0.70%) |
Jul 23, 2013 | 19.98 | 20.08 | 19.80 | 19.96 | 0 | -0.05(-0.25%) |
Jul 22, 2013 | 19.93 | 20.08 | 19.83 | 20.01 | 0 | +0.12(+0.60%) |
Jul 19, 2013 | 19.57 | 19.89 | 19.49 | 19.89 | 0 | +0.30(+1.53%) |
Jul 18, 2013 | 19.75 | 19.84 | 19.56 | 19.59 | 0 | -0.11(-0.56%) |
Jul 17, 2013 | 19.85 | 19.97 | 19.58 | 19.70 | 196,821 | -0.10(-0.51%) |
Jul 16, 2013 | 20.12 | 20.12 | 19.78 | 19.80 | 0 | -0.36(-1.79%) |
Jul 15, 2013 | 20.37 | 20.53 | 20.14 | 20.16 | 0 | -0.16(-0.79%) |
Jul 12, 2013 | 20.24 | 20.67 | 20.12 | 20.32 | 0 | +0.01(+0.05%) |
Jul 11, 2013 | 19.84 | 20.39 | 19.81 | 20.31 | 0 | +0.57(+2.89%) |
Jul 10, 2013 | 19.59 | 19.87 | 19.59 | 19.74 | 0 | +0.15(+0.77%) |
Jul 09, 2013 | 19.36 | 19.64 | 19.31 | 19.59 | 0 | +0.26(+1.35%) |
Jul 08, 2013 | 19.27 | 19.44 | 19.21 | 19.33 | 0 | +0.08(+0.42%) |
Jul 05, 2013 | 19.13 | 19.39 | 19.10 | 19.25 | 0 | +0.30(+1.58%) |
Jul 03, 2013 | 18.80 | 19.03 | 18.63 | 18.95 | 0 | +0.07(+0.37%) |
Jul 02, 2013 | 18.83 | 19.04 | 18.63 | 18.88 | 0 | -0.02(-0.11%) |