Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 21.41 | 21.81 | 21.26 | 21.43 | 0 | -0.01(-0.04%) |
Sep 26, 2013 | 21.68 | 21.90 | 21.30 | 21.44 | 0 | -0.13(-0.58%) |
Sep 25, 2013 | 21.72 | 21.72 | 21.50 | 21.56 | 0 | -0.15(-0.70%) |
Sep 24, 2013 | 21.33 | 21.80 | 21.31 | 21.72 | 0 | +0.39(+1.85%) |
Sep 23, 2013 | 20.46 | 21.40 | 20.32 | 21.32 | 0 | +0.87(+4.23%) |
Sep 20, 2013 | 20.88 | 21.03 | 20.27 | 20.46 | 0 | -0.51(-2.43%) |
Sep 19, 2013 | 21.09 | 21.36 | 20.70 | 20.97 | 0 | -0.29(-1.38%) |
Sep 18, 2013 | 20.63 | 21.44 | 20.52 | 21.26 | 0 | +0.50(+2.40%) |
Sep 17, 2013 | 21.29 | 21.43 | 20.63 | 20.76 | 0 | -0.57(-2.68%) |
Sep 16, 2013 | 20.78 | 21.42 | 20.78 | 21.33 | 0 | +0.33(+1.57%) |
Sep 13, 2013 | 20.57 | 21.02 | 20.46 | 21.00 | 0 | +0.37(+1.78%) |
Sep 12, 2013 | 20.91 | 21.04 | 20.57 | 20.63 | 0 | -0.29(-1.41%) |
Sep 11, 2013 | 20.46 | 21.02 | 20.12 | 20.93 | 0 | +0.35(+1.69%) |
Sep 10, 2013 | 20.55 | 20.77 | 20.19 | 20.58 | 0 | +0.06(+0.30%) |
Sep 09, 2013 | 20.80 | 21.02 | 20.25 | 20.52 | 0 | -0.25(-1.20%) |
Sep 06, 2013 | 20.83 | 21.22 | 20.54 | 20.77 | 0 | -0.07(-0.34%) |
Sep 05, 2013 | 20.47 | 21.22 | 20.38 | 20.84 | 0 | +0.28(+1.35%) |
Sep 04, 2013 | 20.07 | 20.56 | 19.68 | 20.56 | 0 | +0.43(+2.13%) |
Sep 03, 2013 | 19.80 | 20.71 | 19.46 | 20.13 | 0 | +0.54(+2.74%) |
Aug 30, 2013 | 19.67 | 19.80 | 19.53 | 19.60 | 0 | -0.13(-0.68%) |
Aug 29, 2013 | 19.54 | 19.79 | 19.01 | 19.73 | 0 | +0.09(+0.46%) |
Aug 28, 2013 | 19.85 | 20.05 | 19.57 | 19.64 | 0 | -0.21(-1.08%) |
Aug 27, 2013 | 20.44 | 20.47 | 19.66 | 19.86 | 0 | -0.68(-3.31%) |
Aug 26, 2013 | 20.80 | 20.80 | 20.51 | 20.54 | 0 | -0.26(-1.25%) |
Aug 23, 2013 | 20.52 | 20.83 | 20.44 | 20.80 | 0 | +0.23(+1.13%) |
Aug 22, 2013 | 20.60 | 20.82 | 20.42 | 20.56 | 0 | -0.02(-0.09%) |
Aug 21, 2013 | 20.62 | 20.82 | 20.38 | 20.58 | 0 | -0.07(-0.35%) |
Aug 20, 2013 | 20.62 | 21.22 | 20.44 | 20.65 | 0 | +0.02(+0.09%) |
Aug 19, 2013 | 20.55 | 20.68 | 20.28 | 20.63 | 0 | +0.04(+0.17%) |
Aug 16, 2013 | 20.54 | 20.63 | 20.38 | 20.60 | 0 | +0.04(+0.22%) |
Aug 15, 2013 | 20.91 | 20.91 | 20.38 | 20.55 | 313,406 | -0.32(-1.54%) |
Aug 14, 2013 | 20.82 | 20.91 | 20.69 | 20.88 | 0 | -0.04(-0.17%) |
Aug 13, 2013 | 20.68 | 21.05 | 20.42 | 20.91 | 114,586 | +0.21(+1.04%) |
Aug 12, 2013 | 20.42 | 20.73 | 20.42 | 20.70 | 130,019 | +0.10(+0.48%) |
Aug 09, 2013 | 20.42 | 20.66 | 20.42 | 20.60 | 75,402 | -0.02(-0.09%) |
Aug 08, 2013 | 20.55 | 20.64 | 20.38 | 20.62 | 82,915 | +0.11(+0.52%) |
Aug 07, 2013 | 20.38 | 20.55 | 20.23 | 20.51 | 92,695 | +0.13(+0.61%) |
Aug 06, 2013 | 20.40 | 20.64 | 20.19 | 20.38 | 469,343 | +0.02(+0.09%) |
Aug 05, 2013 | 20.04 | 20.55 | 19.89 | 20.37 | 117,221 | +0.32(+1.61%) |
Aug 02, 2013 | 19.37 | 20.11 | 18.92 | 20.04 | 252,439 | +0.69(+3.55%) |
Aug 01, 2013 | 19.17 | 19.48 | 18.91 | 19.36 | 203,185 | +0.14(+0.74%) |
Jul 31, 2013 | 19.47 | 19.47 | 18.94 | 19.21 | 0 | -0.09(-0.46%) |
Jul 30, 2013 | 19.40 | 19.48 | 18.59 | 19.30 | 0 | -0.09(-0.46%) |
Jul 29, 2013 | 19.21 | 19.66 | 18.82 | 19.39 | 0 | +0.10(+0.51%) |
Jul 26, 2013 | 19.77 | 19.79 | 18.81 | 19.29 | 0 | -0.35(-1.77%) |
Jul 25, 2013 | 18.18 | 19.64 | 17.87 | 19.64 | 0 | +1.26(+6.85%) |
Jul 24, 2013 | 18.08 | 18.49 | 17.92 | 18.38 | 0 | +0.31(+1.73%) |
Jul 23, 2013 | 18.13 | 18.49 | 17.87 | 18.07 | 0 | -0.11(-0.59%) |
Jul 22, 2013 | 18.22 | 18.50 | 18.07 | 18.18 | 0 | -0.45(-2.40%) |
Jul 19, 2013 | 18.77 | 19.12 | 18.56 | 18.62 | 0 | +0.01(+0.05%) |
Jul 18, 2013 | 18.32 | 18.76 | 17.93 | 18.62 | 0 | +0.38(+2.11%) |
Jul 17, 2013 | 17.88 | 18.23 | 17.62 | 18.23 | 134,660 | +0.27(+1.49%) |
Jul 16, 2013 | 17.02 | 18.45 | 17.02 | 17.96 | 0 | +0.48(+2.76%) |
Jul 15, 2013 | 17.30 | 17.65 | 17.18 | 17.48 | 0 | +0.04(+0.26%) |
Jul 12, 2013 | 17.19 | 17.46 | 17.17 | 17.44 | 0 | -0.06(-0.36%) |
Jul 11, 2013 | 17.02 | 17.56 | 17.02 | 17.50 | 0 | +0.43(+2.51%) |
Jul 10, 2013 | 17.40 | 17.76 | 17.02 | 17.07 | 0 | -0.36(-2.05%) |
Jul 09, 2013 | 17.10 | 17.80 | 17.03 | 17.43 | 0 | +0.24(+1.40%) |
Jul 08, 2013 | 17.02 | 17.41 | 16.85 | 17.19 | 0 | +0.01(+0.05%) |
Jul 05, 2013 | 16.80 | 17.30 | 16.58 | 17.18 | 0 | +0.13(+0.73%) |
Jul 03, 2013 | 16.97 | 17.16 | 16.68 | 17.05 | 0 | -0.13(-0.73%) |
Jul 02, 2013 | 16.39 | 17.55 | 16.32 | 17.18 | 0 | +0.79(+4.80%) |