Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 22.64 | 23.05 | 22.34 | 22.47 | 0 | -0.33(-1.45%) |
Sep 26, 2013 | 22.73 | 22.90 | 22.51 | 22.80 | 121,903 | +0.05(+0.22%) |
Sep 25, 2013 | 23.03 | 23.03 | 22.72 | 22.75 | 81,648 | -0.30(-1.30%) |
Sep 24, 2013 | 23.03 | 23.27 | 22.61 | 23.05 | 172,184 | -0.03(-0.13%) |
Sep 23, 2013 | 22.63 | 23.25 | 22.20 | 23.08 | 93,418 | +0.37(+1.63%) |
Sep 20, 2013 | 23.25 | 23.26 | 22.50 | 22.71 | 0 | -0.55(-2.36%) |
Sep 19, 2013 | 22.89 | 23.39 | 22.68 | 23.26 | 245,677 | +0.38(+1.66%) |
Sep 18, 2013 | 22.43 | 22.90 | 21.99 | 22.88 | 0 | +0.40(+1.78%) |
Sep 17, 2013 | 21.84 | 22.58 | 21.71 | 22.48 | 0 | +0.58(+2.65%) |
Sep 16, 2013 | 21.73 | 21.99 | 21.62 | 21.90 | 0 | +0.49(+2.29%) |
Sep 13, 2013 | 21.50 | 21.52 | 21.35 | 21.41 | 0 | -0.05(-0.23%) |
Sep 12, 2013 | 21.62 | 21.90 | 21.42 | 21.46 | 0 | -0.22(-1.01%) |
Sep 11, 2013 | 21.58 | 21.71 | 21.40 | 21.68 | 0 | -0.03(-0.14%) |
Sep 10, 2013 | 21.54 | 21.74 | 21.31 | 21.71 | 168,338 | +0.20(+0.93%) |
Sep 09, 2013 | 21.41 | 21.68 | 21.14 | 21.51 | 0 | +0.23(+1.08%) |
Sep 06, 2013 | 21.21 | 21.49 | 20.71 | 21.28 | 0 | +0.11(+0.52%) |
Sep 05, 2013 | 21.29 | 21.37 | 20.90 | 21.17 | 0 | -0.04(-0.19%) |
Sep 04, 2013 | 20.61 | 21.30 | 20.61 | 21.21 | 0 | +0.60(+2.91%) |
Sep 03, 2013 | 20.60 | 20.92 | 20.22 | 20.61 | 0 | +0.15(+0.73%) |
Aug 30, 2013 | 20.36 | 20.54 | 20.06 | 20.46 | 0 | +0.01(+0.05%) |
Aug 29, 2013 | 20.20 | 20.62 | 20.00 | 20.45 | 361,712 | +0.31(+1.54%) |
Aug 28, 2013 | 20.03 | 20.15 | 19.87 | 20.14 | 0 | +0.14(+0.70%) |
Aug 27, 2013 | 19.86 | 20.03 | 19.69 | 20.00 | 177,148 | +0.00(+0.00%) |
Aug 26, 2013 | 20.00 | 20.05 | 19.76 | 20.00 | 0 | +0.08(+0.40%) |
Aug 23, 2013 | 20.01 | 20.04 | 19.77 | 19.92 | 0 | -0.10(-0.50%) |
Aug 22, 2013 | 19.92 | 20.06 | 19.90 | 20.02 | 180,820 | +0.13(+0.65%) |
Aug 21, 2013 | 20.02 | 20.02 | 19.54 | 19.89 | 0 | -0.13(-0.65%) |
Aug 20, 2013 | 19.81 | 20.06 | 19.66 | 20.02 | 121,601 | +0.25(+1.26%) |
Aug 19, 2013 | 19.53 | 20.03 | 19.36 | 19.77 | 118,263 | +0.23(+1.18%) |
Aug 16, 2013 | 19.56 | 19.77 | 19.19 | 19.54 | 0 | -0.18(-0.91%) |
Aug 15, 2013 | 19.84 | 19.90 | 19.40 | 19.72 | 113,344 | -0.29(-1.45%) |
Aug 14, 2013 | 19.99 | 20.19 | 19.60 | 20.01 | 221,835 | -0.02(-0.10%) |
Aug 13, 2013 | 20.12 | 20.12 | 19.73 | 20.03 | 183,330 | -0.10(-0.50%) |
Aug 12, 2013 | 20.02 | 20.25 | 19.57 | 20.13 | 421,297 | +0.11(+0.55%) |
Aug 09, 2013 | 19.91 | 20.25 | 19.91 | 20.02 | 622,366 | +0.01(+0.05%) |
Aug 08, 2013 | 19.55 | 20.04 | 19.50 | 20.01 | 364,990 | +0.50(+2.56%) |
Aug 07, 2013 | 19.55 | 19.92 | 19.40 | 19.51 | 192,098 | -0.16(-0.81%) |
Aug 06, 2013 | 19.16 | 19.87 | 19.01 | 19.67 | 328,137 | +0.28(+1.44%) |
Aug 05, 2013 | 19.46 | 19.77 | 19.02 | 19.39 | 130,847 | -0.16(-0.82%) |
Aug 02, 2013 | 18.80 | 20.04 | 18.52 | 19.55 | 430,929 | +1.76(+9.89%) |
Aug 01, 2013 | 18.07 | 18.14 | 17.66 | 17.79 | 156,079 | +0.03(+0.17%) |
Jul 31, 2013 | 17.93 | 18.15 | 17.75 | 17.76 | 0 | -0.07(-0.39%) |
Jul 30, 2013 | 17.93 | 17.97 | 17.53 | 17.83 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 18.10 | 18.19 | 17.73 | 17.83 | 0 | -0.28(-1.55%) |
Jul 26, 2013 | 18.10 | 18.54 | 18.10 | 18.11 | 0 | -0.13(-0.71%) |
Jul 25, 2013 | 17.74 | 18.24 | 17.57 | 18.24 | 0 | +0.52(+2.93%) |
Jul 24, 2013 | 17.71 | 17.90 | 17.62 | 17.72 | 0 | +0.10(+0.57%) |
Jul 23, 2013 | 17.72 | 17.78 | 17.60 | 17.62 | 0 | +0.01(+0.06%) |
Jul 22, 2013 | 17.56 | 17.67 | 17.10 | 17.61 | 0 | +0.42(+2.44%) |
Jul 19, 2013 | 16.85 | 17.26 | 16.83 | 17.19 | 0 | +0.34(+2.02%) |
Jul 18, 2013 | 16.91 | 17.01 | 16.78 | 16.85 | 0 | +0.01(+0.06%) |
Jul 17, 2013 | 16.94 | 17.11 | 16.82 | 16.84 | 24,731 | -0.04(-0.24%) |
Jul 16, 2013 | 16.93 | 17.10 | 16.82 | 16.88 | 0 | -0.12(-0.71%) |
Jul 15, 2013 | 16.63 | 17.07 | 16.56 | 17.00 | 0 | +0.33(+1.98%) |
Jul 12, 2013 | 16.53 | 16.71 | 16.39 | 16.67 | 0 | +0.07(+0.42%) |
Jul 11, 2013 | 16.64 | 17.17 | 16.23 | 16.60 | 0 | +0.01(+0.06%) |
Jul 10, 2013 | 16.62 | 16.79 | 16.16 | 16.59 | 0 | -0.20(-1.19%) |
Jul 09, 2013 | 17.16 | 17.16 | 16.72 | 16.79 | 0 | -0.37(-2.16%) |
Jul 08, 2013 | 17.35 | 17.52 | 16.88 | 17.16 | 0 | -0.23(-1.32%) |
Jul 05, 2013 | 17.28 | 17.47 | 16.57 | 17.39 | 0 | +0.36(+2.11%) |
Jul 03, 2013 | 16.96 | 17.28 | 16.83 | 17.03 | 0 | -0.11(-0.64%) |
Jul 02, 2013 | 16.89 | 17.28 | 16.81 | 17.14 | 0 | +0.14(+0.82%) |