Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 24.08 | 24.29 | 23.70 | 23.89 | 0 | -0.61(-2.49%) |
Sep 27, 2013 | 24.40 | 24.90 | 24.14 | 24.50 | 0 | -0.03(-0.12%) |
Sep 26, 2013 | 24.34 | 24.62 | 24.12 | 24.53 | 93,158 | +0.22(+0.90%) |
Sep 25, 2013 | 25.14 | 25.14 | 24.23 | 24.31 | 109,233 | -0.76(-3.03%) |
Sep 24, 2013 | 24.54 | 25.39 | 24.31 | 25.07 | 132,915 | +0.54(+2.20%) |
Sep 23, 2013 | 23.88 | 24.70 | 23.46 | 24.53 | 193,442 | +0.71(+2.98%) |
Sep 20, 2013 | 24.33 | 24.33 | 23.62 | 23.82 | 0 | -0.45(-1.85%) |
Sep 19, 2013 | 24.16 | 24.29 | 23.59 | 24.27 | 0 | +0.11(+0.46%) |
Sep 18, 2013 | 24.31 | 24.45 | 23.73 | 24.16 | 0 | -0.09(-0.37%) |
Sep 17, 2013 | 23.96 | 24.32 | 23.67 | 24.25 | 0 | +0.26(+1.08%) |
Sep 16, 2013 | 24.31 | 24.33 | 23.85 | 23.99 | 0 | +0.03(+0.13%) |
Sep 13, 2013 | 23.97 | 24.36 | 23.38 | 23.96 | 0 | +0.02(+0.08%) |
Sep 12, 2013 | 25.18 | 25.22 | 23.92 | 23.94 | 0 | -1.23(-4.89%) |
Sep 11, 2013 | 24.73 | 25.70 | 24.73 | 25.17 | 0 | +0.37(+1.49%) |
Sep 10, 2013 | 24.74 | 25.00 | 24.50 | 24.80 | 113,839 | +0.33(+1.35%) |
Sep 09, 2013 | 24.40 | 24.88 | 24.00 | 24.47 | 0 | +0.30(+1.24%) |
Sep 06, 2013 | 23.97 | 24.40 | 23.56 | 24.17 | 0 | +0.45(+1.90%) |
Sep 05, 2013 | 23.81 | 23.91 | 23.33 | 23.72 | 0 | -0.16(-0.67%) |
Sep 04, 2013 | 24.30 | 24.40 | 23.74 | 23.88 | 0 | -0.38(-1.57%) |
Sep 03, 2013 | 23.47 | 24.49 | 23.20 | 24.26 | 0 | +1.12(+4.84%) |
Aug 30, 2013 | 23.40 | 23.58 | 22.87 | 23.14 | 0 | -0.36(-1.53%) |
Aug 29, 2013 | 23.00 | 23.80 | 22.90 | 23.50 | 125,744 | +0.41(+1.78%) |
Aug 28, 2013 | 23.00 | 23.35 | 22.85 | 23.09 | 0 | +0.09(+0.39%) |
Aug 27, 2013 | 23.77 | 23.88 | 22.90 | 23.00 | 208,510 | -1.16(-4.80%) |
Aug 26, 2013 | 24.10 | 24.46 | 23.85 | 24.16 | 0 | +0.14(+0.58%) |
Aug 23, 2013 | 24.39 | 24.49 | 23.60 | 24.02 | 0 | -0.19(-0.78%) |
Aug 22, 2013 | 23.70 | 24.40 | 23.56 | 24.21 | 149,604 | +0.71(+3.02%) |
Aug 21, 2013 | 23.20 | 24.13 | 23.00 | 23.50 | 0 | +0.23(+0.99%) |
Aug 20, 2013 | 22.56 | 23.34 | 22.14 | 23.27 | 338,038 | +0.83(+3.70%) |
Aug 19, 2013 | 22.13 | 22.60 | 22.11 | 22.44 | 351,502 | +0.28(+1.26%) |
Aug 16, 2013 | 22.77 | 23.04 | 22.09 | 22.16 | 0 | -0.72(-3.15%) |
Aug 15, 2013 | 22.89 | 23.26 | 22.46 | 22.88 | 221,455 | -0.26(-1.12%) |
Aug 14, 2013 | 23.50 | 23.77 | 23.05 | 23.14 | 252,419 | -0.28(-1.20%) |
Aug 13, 2013 | 23.10 | 23.50 | 22.60 | 23.42 | 342,180 | +0.50(+2.18%) |
Aug 12, 2013 | 23.01 | 23.26 | 22.64 | 22.92 | 267,240 | -0.25(-1.08%) |
Aug 09, 2013 | 23.63 | 23.70 | 22.91 | 23.17 | 148,518 | -0.46(-1.95%) |
Aug 08, 2013 | 23.72 | 23.94 | 23.30 | 23.63 | 372,586 | +0.71(+3.10%) |
Aug 07, 2013 | 25.50 | 25.50 | 22.89 | 22.92 | 777,945 | -4.13(-15.27%) |
Aug 06, 2013 | 26.68 | 27.58 | 26.67 | 27.05 | 281,344 | +0.28(+1.05%) |
Aug 05, 2013 | 27.07 | 27.10 | 26.05 | 26.77 | 400,483 | -0.51(-1.87%) |
Aug 02, 2013 | 24.64 | 27.80 | 24.54 | 27.28 | 618,851 | +2.96(+12.17%) |
Aug 01, 2013 | 23.52 | 25.90 | 23.51 | 24.32 | 924,062 | +4.21(+20.93%) |
Jul 31, 2013 | 20.01 | 20.51 | 19.94 | 20.11 | 161,711 | +0.16(+0.80%) |
Jul 30, 2013 | 20.57 | 20.68 | 19.77 | 19.95 | 0 | -0.49(-2.40%) |
Jul 29, 2013 | 20.85 | 21.16 | 20.31 | 20.44 | 0 | -0.28(-1.35%) |
Jul 26, 2013 | 20.62 | 21.05 | 20.25 | 20.72 | 0 | +0.11(+0.53%) |
Jul 25, 2013 | 19.60 | 21.20 | 19.55 | 20.61 | 0 | +1.01(+5.15%) |
Jul 24, 2013 | 19.92 | 19.95 | 19.55 | 19.60 | 0 | -0.16(-0.81%) |
Jul 23, 2013 | 19.96 | 19.96 | 19.61 | 19.76 | 0 | +0.01(+0.05%) |
Jul 22, 2013 | 19.59 | 19.96 | 19.50 | 19.75 | 0 | +0.29(+1.49%) |
Jul 19, 2013 | 19.00 | 19.76 | 18.70 | 19.46 | 0 | +0.40(+2.10%) |
Jul 18, 2013 | 20.02 | 20.02 | 19.00 | 19.06 | 0 | -0.95(-4.75%) |
Jul 17, 2013 | 19.38 | 20.02 | 19.27 | 20.01 | 198,993 | +0.96(+5.04%) |
Jul 16, 2013 | 21.37 | 21.40 | 18.71 | 19.05 | 0 | -2.14(-10.10%) |
Jul 15, 2013 | 20.09 | 21.93 | 20.00 | 21.19 | 0 | +1.19(+5.95%) |
Jul 12, 2013 | 20.00 | 20.18 | 19.88 | 20.00 | 0 | +0.10(+0.50%) |
Jul 11, 2013 | 19.63 | 19.97 | 19.52 | 19.90 | 0 | +0.65(+3.38%) |
Jul 10, 2013 | 18.79 | 19.49 | 18.78 | 19.25 | 0 | +0.31(+1.64%) |
Jul 09, 2013 | 18.29 | 19.00 | 18.03 | 18.94 | 0 | +0.91(+5.05%) |
Jul 08, 2013 | 18.23 | 18.30 | 17.87 | 18.03 | 0 | -0.01(-0.06%) |
Jul 05, 2013 | 18.00 | 18.06 | 17.75 | 18.04 | 0 | +0.09(+0.50%) |
Jul 03, 2013 | 17.80 | 18.11 | 17.77 | 17.95 | 0 | +0.21(+1.18%) |
Jul 02, 2013 | 17.35 | 18.00 | 17.22 | 17.74 | 0 | +0.43(+2.48%) |