Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 29.07 | 29.45 | 28.50 | 28.66 | 0 | -0.59(-2.02%) |
Sep 26, 2013 | 29.40 | 29.53 | 29.01 | 29.25 | 74,717 | -0.18(-0.61%) |
Sep 25, 2013 | 28.97 | 29.94 | 28.51 | 29.43 | 103,243 | +0.65(+2.26%) |
Sep 24, 2013 | 27.67 | 29.49 | 27.50 | 28.78 | 0 | +1.11(+4.01%) |
Sep 23, 2013 | 27.91 | 27.91 | 26.36 | 27.67 | 0 | -0.33(-1.18%) |
Sep 20, 2013 | 28.25 | 28.44 | 27.86 | 28.00 | 0 | -0.21(-0.74%) |
Sep 19, 2013 | 28.19 | 28.61 | 28.02 | 28.21 | 0 | +0.28(+1.00%) |
Sep 18, 2013 | 28.25 | 28.54 | 27.61 | 27.93 | 0 | -0.26(-0.92%) |
Sep 17, 2013 | 26.12 | 28.43 | 26.08 | 28.19 | 0 | +2.33(+9.01%) |
Sep 16, 2013 | 25.81 | 27.25 | 24.96 | 25.86 | 0 | +0.90(+3.61%) |
Sep 13, 2013 | 23.71 | 24.99 | 23.38 | 24.96 | 0 | +1.36(+5.76%) |
Sep 12, 2013 | 22.87 | 23.74 | 22.62 | 23.60 | 0 | +0.79(+3.46%) |
Sep 11, 2013 | 23.25 | 24.16 | 22.58 | 22.81 | 0 | -0.41(-1.77%) |
Sep 10, 2013 | 21.67 | 23.30 | 21.47 | 23.22 | 0 | +1.76(+8.20%) |
Sep 09, 2013 | 22.51 | 22.79 | 21.28 | 21.46 | 0 | -0.90(-4.03%) |
Sep 06, 2013 | 22.30 | 22.85 | 21.51 | 22.36 | 0 | +0.19(+0.86%) |
Sep 05, 2013 | 21.44 | 22.31 | 21.44 | 22.17 | 0 | +0.80(+3.74%) |
Sep 04, 2013 | 21.30 | 22.00 | 20.80 | 21.37 | 0 | +0.04(+0.19%) |
Sep 03, 2013 | 21.50 | 21.76 | 20.55 | 21.33 | 0 | +0.15(+0.71%) |
Aug 30, 2013 | 22.37 | 22.94 | 21.09 | 21.18 | 0 | -1.11(-4.98%) |
Aug 29, 2013 | 20.98 | 22.49 | 20.98 | 22.29 | 0 | +1.36(+6.50%) |
Aug 28, 2013 | 20.33 | 21.04 | 19.71 | 20.93 | 0 | +0.49(+2.41%) |
Aug 27, 2013 | 20.76 | 21.39 | 20.32 | 20.44 | 76,839 | -0.59(-2.82%) |
Aug 26, 2013 | 20.97 | 21.41 | 20.77 | 21.03 | 0 | +0.06(+0.29%) |
Aug 23, 2013 | 21.32 | 21.47 | 20.90 | 20.97 | 0 | -0.21(-0.99%) |
Aug 22, 2013 | 20.29 | 21.45 | 20.29 | 21.18 | 97,311 | +0.90(+4.44%) |
Aug 21, 2013 | 21.45 | 21.82 | 20.24 | 20.28 | 0 | -1.18(-5.50%) |
Aug 20, 2013 | 21.08 | 21.52 | 20.67 | 21.46 | 0 | +0.39(+1.85%) |
Aug 19, 2013 | 21.37 | 21.75 | 21.00 | 21.07 | 95,327 | -0.29(-1.36%) |
Aug 16, 2013 | 20.56 | 21.72 | 20.26 | 21.36 | 0 | +0.68(+3.29%) |
Aug 15, 2013 | 21.80 | 22.02 | 20.24 | 20.68 | 175,553 | -1.32(-6.00%) |
Aug 14, 2013 | 22.38 | 22.70 | 21.94 | 22.00 | 0 | -0.43(-1.92%) |
Aug 13, 2013 | 22.45 | 22.87 | 22.16 | 22.43 | 105,892 | +0.09(+0.40%) |
Aug 12, 2013 | 22.09 | 22.72 | 21.98 | 22.34 | 116,241 | +0.12(+0.54%) |
Aug 09, 2013 | 22.06 | 23.07 | 21.94 | 22.22 | 135,776 | +0.12(+0.54%) |
Aug 08, 2013 | 21.99 | 22.42 | 21.61 | 22.10 | 107,724 | +0.17(+0.78%) |
Aug 07, 2013 | 22.14 | 22.74 | 21.68 | 21.93 | 102,446 | -0.35(-1.57%) |
Aug 06, 2013 | 22.36 | 22.98 | 22.12 | 22.28 | 173,533 | -0.23(-1.02%) |
Aug 05, 2013 | 21.46 | 23.08 | 21.40 | 22.51 | 275,338 | +1.05(+4.89%) |
Aug 02, 2013 | 19.00 | 21.55 | 19.00 | 21.46 | 273,312 | +1.98(+10.16%) |
Aug 01, 2013 | 19.91 | 19.92 | 19.13 | 19.48 | 108,687 | -0.16(-0.81%) |
Jul 31, 2013 | 19.36 | 19.68 | 18.58 | 19.64 | 0 | +0.19(+0.98%) |
Jul 30, 2013 | 20.10 | 20.24 | 19.05 | 19.45 | 0 | -0.53(-2.65%) |
Jul 29, 2013 | 20.23 | 20.23 | 19.56 | 19.98 | 0 | -0.34(-1.67%) |
Jul 26, 2013 | 20.13 | 20.63 | 19.93 | 20.32 | 0 | +0.07(+0.35%) |
Jul 25, 2013 | 20.75 | 20.75 | 19.96 | 20.25 | 0 | -0.48(-2.32%) |
Jul 24, 2013 | 20.26 | 20.94 | 20.22 | 20.73 | 0 | +0.50(+2.47%) |
Jul 23, 2013 | 19.90 | 20.52 | 19.35 | 20.23 | 0 | +0.24(+1.20%) |
Jul 22, 2013 | 20.41 | 20.72 | 19.35 | 19.99 | 0 | -0.59(-2.87%) |
Jul 19, 2013 | 20.61 | 20.90 | 20.38 | 20.58 | 0 | -0.02(-0.10%) |
Jul 18, 2013 | 19.96 | 20.65 | 19.96 | 20.60 | 0 | +0.59(+2.95%) |
Jul 17, 2013 | 19.23 | 20.19 | 19.19 | 20.01 | 182,643 | +0.48(+2.46%) |
Jul 16, 2013 | 22.16 | 22.16 | 19.28 | 19.53 | 0 | -3.53(-15.31%) |
Jul 15, 2013 | 23.00 | 23.49 | 22.78 | 23.06 | 0 | +0.03(+0.13%) |
Jul 12, 2013 | 23.00 | 23.71 | 23.00 | 23.03 | 0 | -0.03(-0.13%) |
Jul 11, 2013 | 22.68 | 23.17 | 22.19 | 23.06 | 0 | +0.71(+3.18%) |
Jul 10, 2013 | 21.68 | 22.75 | 21.36 | 22.35 | 0 | +0.83(+3.86%) |
Jul 09, 2013 | 20.31 | 21.87 | 19.89 | 21.52 | 0 | +1.63(+8.20%) |
Jul 08, 2013 | 18.98 | 19.97 | 18.90 | 19.89 | 0 | +1.03(+5.46%) |
Jul 05, 2013 | 18.24 | 18.90 | 17.62 | 18.86 | 0 | +0.76(+4.20%) |
Jul 03, 2013 | 18.90 | 18.90 | 17.78 | 18.10 | 0 | -1.02(-5.33%) |
Jul 02, 2013 | 19.63 | 19.80 | 18.59 | 19.12 | 0 | -0.49(-2.50%) |