Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 26.94 | 28.38 | 26.07 | 27.47 | 0 | +0.44(+1.63%) |
Sep 27, 2013 | 26.35 | 27.70 | 26.05 | 27.03 | 0 | +0.82(+3.13%) |
Sep 26, 2013 | 24.73 | 26.76 | 24.73 | 26.21 | 2,178,234 | +1.54(+6.24%) |
Sep 25, 2013 | 25.03 | 25.18 | 24.67 | 24.67 | 914,526 | -0.27(-1.08%) |
Sep 24, 2013 | 24.51 | 25.11 | 24.40 | 24.94 | 1,117,773 | +0.32(+1.30%) |
Sep 23, 2013 | 25.10 | 25.20 | 24.01 | 24.62 | 1,890,053 | -0.25(-1.01%) |
Sep 20, 2013 | 24.50 | 25.50 | 24.25 | 24.87 | 0 | +0.37(+1.51%) |
Sep 19, 2013 | 23.92 | 24.50 | 23.65 | 24.50 | 1,688,745 | +0.78(+3.29%) |
Sep 18, 2013 | 23.76 | 24.10 | 23.40 | 23.72 | 0 | -0.04(-0.17%) |
Sep 17, 2013 | 23.26 | 23.87 | 22.84 | 23.76 | 0 | +0.47(+2.02%) |
Sep 16, 2013 | 23.68 | 23.92 | 23.10 | 23.29 | 0 | +0.17(+0.74%) |
Sep 13, 2013 | 22.84 | 23.22 | 22.40 | 23.12 | 0 | +0.41(+1.81%) |
Sep 12, 2013 | 22.94 | 23.35 | 22.64 | 22.71 | 1,258,874 | -0.29(-1.26%) |
Sep 11, 2013 | 22.81 | 23.02 | 22.37 | 23.00 | 0 | +0.07(+0.31%) |
Sep 10, 2013 | 23.10 | 23.21 | 22.30 | 22.93 | 1,733,314 | +0.14(+0.61%) |
Sep 09, 2013 | 21.55 | 23.49 | 21.55 | 22.79 | 0 | +1.38(+6.45%) |
Sep 06, 2013 | 21.37 | 21.70 | 20.60 | 21.41 | 0 | +0.21(+0.99%) |
Sep 05, 2013 | 20.47 | 21.36 | 20.40 | 21.20 | 0 | +0.71(+3.47%) |
Sep 04, 2013 | 20.04 | 20.50 | 20.01 | 20.49 | 0 | -0.04(-0.19%) |
Sep 03, 2013 | 20.30 | 20.57 | 20.10 | 20.53 | 886,827 | +0.57(+2.86%) |
Aug 30, 2013 | 20.50 | 20.61 | 19.88 | 19.96 | 0 | -0.51(-2.49%) |
Aug 29, 2013 | 20.10 | 20.75 | 20.10 | 20.47 | 975,905 | +0.36(+1.79%) |
Aug 28, 2013 | 19.96 | 20.32 | 19.83 | 20.11 | 1,631,877 | +0.15(+0.75%) |
Aug 27, 2013 | 20.71 | 20.74 | 19.90 | 19.96 | 1,837,742 | -0.94(-4.50%) |
Aug 26, 2013 | 20.58 | 21.45 | 20.51 | 20.90 | 0 | +0.27(+1.31%) |
Aug 23, 2013 | 20.53 | 20.80 | 20.34 | 20.63 | 0 | +0.16(+0.78%) |
Aug 22, 2013 | 20.23 | 20.56 | 20.20 | 20.47 | 755,380 | +0.29(+1.44%) |
Aug 21, 2013 | 19.87 | 20.74 | 19.86 | 20.18 | 2,229,681 | +0.32(+1.61%) |
Aug 20, 2013 | 19.70 | 20.17 | 19.61 | 19.86 | 893,337 | +0.25(+1.27%) |
Aug 19, 2013 | 19.71 | 20.05 | 19.53 | 19.61 | 1,043,706 | -0.09(-0.46%) |
Aug 16, 2013 | 19.53 | 20.25 | 19.27 | 19.70 | 0 | +0.08(+0.41%) |
Aug 15, 2013 | 19.97 | 20.06 | 19.52 | 19.62 | 1,516,148 | -0.43(-2.14%) |
Aug 14, 2013 | 20.12 | 20.40 | 19.93 | 20.05 | 948,646 | -0.07(-0.35%) |
Aug 13, 2013 | 20.23 | 20.51 | 19.66 | 20.12 | 1,986,198 | -0.05(-0.25%) |
Aug 12, 2013 | 20.67 | 20.89 | 19.98 | 20.17 | 1,695,491 | -0.59(-2.84%) |
Aug 09, 2013 | 19.61 | 20.89 | 19.58 | 20.76 | 2,410,073 | +0.98(+4.95%) |
Aug 08, 2013 | 20.29 | 20.80 | 19.66 | 19.78 | 1,742,646 | -0.61(-2.99%) |
Aug 07, 2013 | 19.95 | 20.58 | 19.55 | 20.39 | 3,331,163 | -0.29(-1.40%) |
Aug 06, 2013 | 21.85 | 21.85 | 20.51 | 20.68 | 2,501,998 | -0.91(-4.21%) |
Aug 05, 2013 | 20.69 | 21.75 | 20.61 | 21.59 | 3,081,655 | +1.18(+5.78%) |
Aug 02, 2013 | 19.86 | 20.75 | 19.80 | 20.41 | 2,113,597 | +0.51(+2.56%) |
Aug 01, 2013 | 19.88 | 20.10 | 19.80 | 19.90 | 1,037,141 | +0.20(+1.02%) |
Jul 31, 2013 | 20.04 | 20.14 | 19.63 | 19.70 | 1,311,140 | -0.20(-1.01%) |
Jul 30, 2013 | 20.00 | 20.12 | 19.65 | 19.90 | 0 | +0.07(+0.35%) |
Jul 29, 2013 | 18.51 | 19.85 | 18.50 | 19.83 | 3,004,337 | +1.20(+6.44%) |
Jul 26, 2013 | 18.94 | 19.06 | 18.50 | 18.63 | 0 | -0.41(-2.15%) |
Jul 25, 2013 | 18.85 | 19.26 | 18.55 | 19.04 | 0 | +0.05(+0.26%) |
Jul 24, 2013 | 19.32 | 19.40 | 18.47 | 18.99 | 0 | -0.23(-1.20%) |
Jul 23, 2013 | 20.15 | 20.30 | 19.16 | 19.22 | 2,248,141 | -0.81(-4.04%) |
Jul 22, 2013 | 20.07 | 20.23 | 19.80 | 20.03 | 0 | +0.01(+0.05%) |
Jul 19, 2013 | 20.08 | 20.48 | 19.76 | 20.02 | 2,097,213 | -0.10(-0.50%) |
Jul 18, 2013 | 19.88 | 20.68 | 19.64 | 20.12 | 3,510,022 | +0.30(+1.51%) |
Jul 17, 2013 | 19.98 | 20.07 | 19.69 | 19.82 | 1,504,626 | -0.10(-0.50%) |
Jul 16, 2013 | 20.38 | 20.49 | 19.51 | 19.92 | 0 | -0.36(-1.78%) |
Jul 15, 2013 | 18.67 | 20.43 | 18.45 | 20.28 | 5,439,701 | +1.79(+9.68%) |
Jul 12, 2013 | 18.50 | 18.92 | 18.24 | 18.49 | 0 | -0.07(-0.38%) |
Jul 11, 2013 | 18.64 | 18.78 | 18.28 | 18.56 | 0 | +0.13(+0.71%) |
Jul 10, 2013 | 18.24 | 18.84 | 17.96 | 18.43 | 0 | +0.09(+0.49%) |
Jul 09, 2013 | 18.29 | 19.30 | 18.04 | 18.34 | 3,568,611 | +0.11(+0.60%) |
Jul 08, 2013 | 18.22 | 18.40 | 17.89 | 18.23 | 1,306,564 | +0.19(+1.05%) |
Jul 05, 2013 | 18.20 | 18.20 | 17.60 | 18.04 | 0 | +0.13(+0.73%) |
Jul 03, 2013 | 17.44 | 18.11 | 17.02 | 17.91 | 0 | +0.22(+1.24%) |
Jul 02, 2013 | 18.19 | 18.20 | 17.32 | 17.69 | 0 | -0.46(-2.53%) |