Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 22.73 | 23.02 | 22.73 | 23.00 | 0 | -0.34(-1.45%) |
Sep 27, 2013 | 22.83 | 23.45 | 22.68 | 23.34 | 0 | +0.22(+0.93%) |
Sep 26, 2013 | 23.36 | 23.36 | 22.86 | 23.12 | 28,085 | -0.33(-1.40%) |
Sep 25, 2013 | 23.43 | 23.46 | 23.28 | 23.45 | 27,459 | +0.04(+0.16%) |
Sep 24, 2013 | 23.04 | 23.46 | 22.97 | 23.42 | 30,294 | +0.49(+2.13%) |
Sep 23, 2013 | 22.59 | 23.09 | 22.27 | 22.93 | 41,877 | +0.38(+1.66%) |
Sep 20, 2013 | 22.83 | 23.43 | 22.36 | 22.55 | 0 | -0.23(-0.99%) |
Sep 19, 2013 | 22.68 | 22.97 | 22.39 | 22.78 | 16,311 | +0.10(+0.46%) |
Sep 18, 2013 | 22.82 | 23.01 | 22.46 | 22.67 | 0 | -0.08(-0.33%) |
Sep 17, 2013 | 21.79 | 22.76 | 21.78 | 22.75 | 0 | +0.84(+3.86%) |
Sep 16, 2013 | 21.65 | 22.15 | 21.59 | 21.90 | 0 | +0.21(+0.95%) |
Sep 13, 2013 | 22.11 | 22.40 | 21.61 | 21.70 | 0 | -0.26(-1.20%) |
Sep 12, 2013 | 22.43 | 22.63 | 21.85 | 21.96 | 0 | -0.35(-1.56%) |
Sep 11, 2013 | 22.44 | 22.71 | 22.29 | 22.31 | 0 | -0.29(-1.29%) |
Sep 10, 2013 | 22.66 | 22.67 | 21.98 | 22.60 | 41,948 | +0.06(+0.25%) |
Sep 09, 2013 | 22.21 | 22.54 | 22.21 | 22.54 | 0 | +0.49(+2.21%) |
Sep 06, 2013 | 22.32 | 22.32 | 21.53 | 22.06 | 0 | -0.13(-0.59%) |
Sep 05, 2013 | 21.30 | 22.50 | 21.14 | 22.19 | 0 | +0.96(+4.51%) |
Sep 04, 2013 | 22.49 | 22.56 | 21.00 | 21.23 | 0 | -1.21(-5.40%) |
Sep 03, 2013 | 22.36 | 22.76 | 22.22 | 22.44 | 0 | +0.39(+1.79%) |
Aug 30, 2013 | 22.90 | 22.97 | 21.77 | 22.05 | 0 | -0.89(-3.89%) |
Aug 29, 2013 | 22.67 | 22.97 | 22.30 | 22.94 | 37,808 | +0.34(+1.50%) |
Aug 28, 2013 | 21.83 | 23.06 | 21.83 | 22.60 | 0 | +1.20(+5.61%) |
Aug 27, 2013 | 21.92 | 22.28 | 21.30 | 21.40 | 15,823 | -0.96(-4.28%) |
Aug 26, 2013 | 22.50 | 22.75 | 21.78 | 22.36 | 0 | -0.17(-0.75%) |
Aug 23, 2013 | 21.90 | 22.74 | 21.74 | 22.52 | 0 | +0.52(+2.35%) |
Aug 22, 2013 | 22.07 | 22.11 | 21.35 | 22.01 | 20,722 | +0.27(+1.25%) |
Aug 21, 2013 | 21.89 | 23.17 | 21.65 | 21.74 | 0 | -0.36(-1.61%) |
Aug 20, 2013 | 21.58 | 22.28 | 20.11 | 22.09 | 30,148 | +0.54(+2.53%) |
Aug 19, 2013 | 21.32 | 21.74 | 21.19 | 21.55 | 14,050 | -0.03(-0.13%) |
Aug 16, 2013 | 21.60 | 21.66 | 21.58 | 21.58 | 0 | -0.20(-0.90%) |
Aug 15, 2013 | 22.45 | 22.59 | 21.67 | 21.77 | 25,105 | -0.86(-3.81%) |
Aug 14, 2013 | 22.93 | 23.01 | 22.64 | 22.64 | 20,695 | -0.38(-1.67%) |
Aug 13, 2013 | 23.02 | 23.03 | 22.64 | 23.02 | 12,235 | +0.11(+0.49%) |
Aug 12, 2013 | 22.81 | 23.21 | 22.80 | 22.91 | 23,381 | -0.01(-0.04%) |
Aug 09, 2013 | 23.14 | 23.19 | 22.82 | 22.92 | 30,134 | -0.17(-0.73%) |
Aug 08, 2013 | 23.44 | 23.44 | 22.91 | 23.09 | 18,438 | +0.04(+0.16%) |
Aug 07, 2013 | 23.12 | 23.36 | 22.98 | 23.05 | 14,655 | -0.06(-0.24%) |
Aug 06, 2013 | 23.36 | 23.37 | 22.92 | 23.11 | 25,548 | -0.26(-1.12%) |
Aug 05, 2013 | 23.37 | 23.37 | 23.18 | 23.37 | 32,184 | +0.00(+0.00%) |
Aug 02, 2013 | 22.92 | 23.37 | 22.62 | 23.37 | 46,737 | +0.23(+1.01%) |
Aug 01, 2013 | 23.07 | 23.37 | 22.92 | 23.13 | 40,443 | +0.02(+0.08%) |
Jul 31, 2013 | 22.81 | 23.36 | 22.73 | 23.12 | 0 | +0.30(+1.31%) |
Jul 30, 2013 | 22.33 | 22.83 | 22.33 | 22.82 | 0 | +0.50(+2.22%) |
Jul 29, 2013 | 22.38 | 22.43 | 22.19 | 22.32 | 0 | +0.28(+1.27%) |
Jul 26, 2013 | 22.17 | 22.27 | 21.81 | 22.04 | 0 | -0.21(-0.97%) |
Jul 25, 2013 | 21.45 | 22.26 | 21.19 | 22.26 | 0 | +0.75(+3.48%) |
Jul 24, 2013 | 21.71 | 21.92 | 21.24 | 21.51 | 0 | -0.14(-0.65%) |
Jul 23, 2013 | 22.02 | 22.02 | 21.52 | 21.65 | 0 | -0.37(-1.70%) |
Jul 22, 2013 | 21.71 | 22.05 | 21.48 | 22.02 | 0 | +0.30(+1.38%) |
Jul 19, 2013 | 21.63 | 21.73 | 21.05 | 21.72 | 0 | +0.03(+0.13%) |
Jul 18, 2013 | 21.32 | 21.73 | 21.21 | 21.69 | 0 | +0.52(+2.47%) |
Jul 17, 2013 | 21.42 | 21.55 | 21.01 | 21.17 | 30,406 | -0.20(-0.92%) |
Jul 16, 2013 | 21.39 | 21.40 | 21.25 | 21.37 | 0 | -0.06(-0.26%) |
Jul 15, 2013 | 21.16 | 21.50 | 21.00 | 21.42 | 0 | +0.43(+2.05%) |
Jul 12, 2013 | 20.91 | 21.28 | 20.81 | 20.99 | 0 | +0.11(+0.54%) |
Jul 11, 2013 | 20.36 | 20.99 | 20.35 | 20.88 | 0 | +0.60(+2.95%) |
Jul 10, 2013 | 20.14 | 20.33 | 19.70 | 20.28 | 0 | +0.19(+0.93%) |
Jul 09, 2013 | 19.86 | 20.36 | 19.78 | 20.10 | 0 | +0.32(+1.61%) |
Jul 08, 2013 | 19.44 | 19.81 | 19.38 | 19.78 | 26,570 | +0.27(+1.39%) |
Jul 05, 2013 | 19.19 | 19.52 | 18.82 | 19.51 | 0 | +0.82(+4.40%) |
Jul 03, 2013 | 18.27 | 19.08 | 18.27 | 18.68 | 0 | -0.09(-0.50%) |
Jul 02, 2013 | 18.24 | 18.94 | 18.24 | 18.78 | 0 | +0.39(+2.11%) |