Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 21.14 | 21.22 | 21.14 | 21.17 | 71,237 | -0.06(-0.30%) |
Sep 26, 2013 | 21.23 | 21.26 | 21.04 | 21.24 | 44,459 | +0.09(+0.43%) |
Sep 25, 2013 | 21.09 | 21.23 | 21.09 | 21.15 | 440,557 | +0.01(+0.06%) |
Sep 24, 2013 | 21.22 | 21.30 | 21.14 | 21.14 | 536,459 | -0.08(-0.40%) |
Sep 23, 2013 | 21.26 | 21.26 | 21.14 | 21.22 | 59,591 | +0.03(+0.12%) |
Sep 20, 2013 | 21.38 | 21.38 | 21.16 | 21.19 | 65,763 | -0.19(-0.88%) |
Sep 19, 2013 | 21.50 | 21.55 | 21.36 | 21.38 | 55,009 | -0.12(-0.57%) |
Sep 18, 2013 | 20.97 | 21.50 | 20.91 | 21.50 | 158,364 | +0.54(+2.55%) |
Sep 17, 2013 | 20.93 | 21.01 | 20.93 | 20.97 | 377,163 | -0.02(-0.09%) |
Sep 16, 2013 | 21.07 | 21.10 | 20.96 | 20.99 | 62,736 | +0.17(+0.81%) |
Sep 13, 2013 | 20.81 | 20.83 | 20.72 | 20.82 | 40,967 | +0.12(+0.56%) |
Sep 12, 2013 | 20.77 | 20.78 | 20.70 | 20.70 | 71,202 | -0.10(-0.47%) |
Sep 11, 2013 | 20.68 | 20.81 | 20.67 | 20.80 | 346,045 | -0.02(-0.09%) |
Sep 10, 2013 | 20.77 | 20.82 | 20.69 | 20.82 | 284,736 | +0.25(+1.19%) |
Sep 09, 2013 | 20.44 | 20.57 | 20.43 | 20.57 | 137,744 | +0.39(+1.95%) |
Sep 06, 2013 | 20.18 | 20.24 | 20.07 | 20.18 | 59,898 | +0.10(+0.52%) |
Sep 05, 2013 | 20.05 | 20.08 | 20.01 | 20.08 | 44,072 | -0.01(-0.03%) |
Sep 04, 2013 | 19.93 | 20.10 | 19.92 | 20.08 | 50,716 | +0.25(+1.24%) |
Sep 03, 2013 | 19.88 | 19.96 | 19.80 | 19.84 | 136,968 | +0.34(+1.75%) |
Aug 30, 2013 | 19.58 | 19.58 | 19.48 | 19.50 | 222,716 | -0.23(-1.18%) |
Aug 29, 2013 | 19.75 | 19.79 | 19.69 | 19.73 | 43,818 | +0.03(+0.16%) |
Aug 28, 2013 | 19.62 | 19.77 | 19.59 | 19.70 | 37,489 | -0.01(-0.03%) |
Aug 27, 2013 | 19.85 | 19.89 | 19.69 | 19.70 | 27,582 | -0.36(-1.80%) |
Aug 26, 2013 | 20.15 | 20.16 | 20.04 | 20.06 | 55,418 | -0.15(-0.77%) |
Aug 23, 2013 | 20.17 | 20.22 | 20.10 | 20.22 | 36,270 | +0.14(+0.71%) |
Aug 22, 2013 | 20.08 | 20.11 | 20.03 | 20.08 | 68,023 | +0.15(+0.78%) |
Aug 21, 2013 | 20.01 | 20.05 | 19.84 | 19.92 | 31,813 | -0.17(-0.87%) |
Aug 20, 2013 | 20.01 | 20.14 | 20.01 | 20.10 | 96,345 | +0.01(+0.03%) |
Aug 19, 2013 | 20.26 | 20.26 | 20.09 | 20.09 | 79,950 | -0.10(-0.48%) |
Aug 16, 2013 | 20.19 | 20.29 | 20.18 | 20.19 | 72,762 | +0.05(+0.22%) |
Aug 15, 2013 | 20.12 | 20.15 | 20.01 | 20.14 | 27,045 | -0.17(-0.83%) |
Aug 14, 2013 | 20.30 | 20.33 | 20.28 | 20.31 | 41,856 | +0.01(+0.03%) |
Aug 13, 2013 | 20.26 | 20.31 | 20.15 | 20.30 | 122,036 | +0.08(+0.38%) |
Aug 12, 2013 | 20.15 | 20.23 | 20.15 | 20.23 | 23,392 | +0.03(+0.13%) |
Aug 09, 2013 | 20.13 | 20.26 | 20.13 | 20.20 | 88,763 | -0.01(-0.06%) |
Aug 08, 2013 | 20.13 | 20.24 | 20.08 | 20.21 | 72,937 | +0.20(+1.00%) |
Aug 07, 2013 | 20.01 | 20.06 | 20.00 | 20.01 | 66,085 | -0.10(-0.48%) |
Aug 06, 2013 | 20.13 | 20.19 | 20.08 | 20.11 | 37,874 | -0.05(-0.23%) |
Aug 05, 2013 | 20.13 | 20.17 | 20.10 | 20.16 | 19,718 | +0.06(+0.30%) |
Aug 02, 2013 | 19.99 | 20.12 | 19.97 | 20.10 | 65,092 | +0.15(+0.78%) |
Aug 01, 2013 | 19.97 | 19.97 | 19.89 | 19.94 | 128,955 | +0.24(+1.21%) |
Jul 31, 2013 | 19.60 | 19.82 | 19.60 | 19.70 | 69,251 | +0.01(+0.03%) |
Jul 30, 2013 | 19.77 | 19.77 | 19.64 | 19.70 | 24,021 | +0.08(+0.40%) |
Jul 29, 2013 | 19.66 | 19.66 | 19.59 | 19.62 | 71,786 | -0.26(-1.33%) |
Jul 26, 2013 | 19.86 | 19.90 | 19.77 | 19.88 | 74,893 | -0.11(-0.55%) |
Jul 25, 2013 | 19.80 | 20.01 | 19.80 | 19.99 | 36,011 | +0.04(+0.19%) |
Jul 24, 2013 | 20.13 | 20.13 | 19.90 | 19.95 | 104,596 | -0.12(-0.61%) |
Jul 23, 2013 | 20.10 | 20.12 | 20.03 | 20.08 | 76,472 | +0.09(+0.45%) |
Jul 22, 2013 | 19.94 | 20.03 | 19.88 | 19.99 | 61,016 | +0.11(+0.55%) |
Jul 19, 2013 | 19.77 | 19.92 | 19.77 | 19.88 | 180,992 | -0.01(-0.03%) |
Jul 18, 2013 | 19.79 | 19.90 | 19.79 | 19.88 | 571,373 | +0.11(+0.55%) |
Jul 17, 2013 | 19.78 | 19.82 | 19.71 | 19.77 | 37,599 | +0.10(+0.52%) |
Jul 16, 2013 | 19.66 | 19.70 | 19.62 | 19.67 | 40,231 | -0.03(-0.13%) |
Jul 15, 2013 | 19.63 | 19.71 | 19.61 | 19.70 | 71,792 | +0.08(+0.40%) |
Jul 12, 2013 | 19.57 | 19.62 | 19.52 | 19.62 | 180,565 | -0.03(-0.13%) |
Jul 11, 2013 | 19.44 | 19.64 | 19.41 | 19.64 | 52,012 | +0.54(+2.80%) |
Jul 10, 2013 | 19.01 | 19.24 | 19.01 | 19.11 | 81,483 | +0.01(+0.03%) |
Jul 09, 2013 | 19.15 | 19.12 | 19.02 | 19.10 | 23,237 | +0.10(+0.51%) |
Jul 08, 2013 | 18.92 | 19.04 | 18.88 | 19.01 | 42,728 | +0.08(+0.41%) |
Jul 05, 2013 | 19.04 | 19.04 | 18.79 | 18.93 | 39,089 | +0.13(+0.69%) |
Jul 03, 2013 | 18.71 | 18.86 | 18.67 | 18.80 | 72,288 | +0.01(+0.07%) |
Jul 02, 2013 | 18.94 | 18.95 | 18.71 | 18.79 | 182,089 | -0.01(-0.07%) |