Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 21.25 | 21.57 | 21.22 | 21.46 | 222,351 | +0.06(+0.26%) |
Sep 27, 2013 | 21.22 | 21.45 | 21.22 | 21.41 | 182,566 | +0.04(+0.19%) |
Sep 26, 2013 | 21.31 | 21.43 | 21.16 | 21.37 | 178,169 | +0.13(+0.61%) |
Sep 25, 2013 | 21.31 | 21.47 | 21.21 | 21.24 | 200,540 | -0.10(-0.45%) |
Sep 24, 2013 | 21.35 | 21.50 | 21.27 | 21.33 | 270,025 | -0.05(-0.23%) |
Sep 23, 2013 | 21.12 | 21.55 | 21.12 | 21.38 | 309,269 | +0.27(+1.26%) |
Sep 20, 2013 | 21.13 | 21.16 | 21.02 | 21.12 | 559,878 | +0.11(+0.54%) |
Sep 19, 2013 | 21.01 | 21.07 | 20.92 | 21.00 | 181,252 | +0.02(+0.08%) |
Sep 18, 2013 | 20.89 | 21.07 | 20.81 | 20.99 | 285,151 | +0.04(+0.19%) |
Sep 17, 2013 | 20.76 | 20.96 | 20.72 | 20.95 | 204,062 | +0.10(+0.46%) |
Sep 16, 2013 | 20.88 | 20.94 | 20.74 | 20.85 | 210,040 | +0.11(+0.54%) |
Sep 13, 2013 | 20.79 | 20.85 | 20.70 | 20.74 | 156,864 | +0.05(+0.23%) |
Sep 12, 2013 | 20.70 | 20.77 | 20.56 | 20.69 | 134,971 | +0.02(+0.12%) |
Sep 11, 2013 | 20.63 | 20.77 | 20.56 | 20.67 | 232,409 | -0.02(-0.12%) |
Sep 10, 2013 | 20.79 | 20.79 | 20.56 | 20.69 | 208,017 | -0.01(-0.04%) |
Sep 09, 2013 | 20.42 | 20.70 | 20.42 | 20.70 | 181,749 | +0.30(+1.46%) |
Sep 06, 2013 | 20.64 | 20.64 | 20.03 | 20.40 | 253,349 | -0.24(-1.17%) |
Sep 05, 2013 | 20.67 | 20.79 | 20.51 | 20.64 | 188,051 | +0.03(+0.16%) |
Sep 04, 2013 | 20.17 | 20.70 | 19.75 | 20.61 | 432,484 | +0.78(+3.94%) |
Sep 03, 2013 | 19.74 | 19.97 | 19.46 | 19.83 | 223,700 | +0.35(+1.82%) |
Aug 30, 2013 | 19.96 | 19.96 | 19.44 | 19.47 | 151,602 | -0.53(-2.66%) |
Aug 29, 2013 | 19.81 | 20.19 | 19.81 | 20.00 | 107,888 | +0.15(+0.77%) |
Aug 28, 2013 | 20.18 | 20.29 | 19.79 | 19.85 | 134,075 | -0.33(-1.64%) |
Aug 27, 2013 | 20.52 | 20.60 | 20.13 | 20.18 | 215,944 | -0.48(-2.30%) |
Aug 26, 2013 | 20.80 | 20.92 | 20.63 | 20.66 | 126,192 | -0.16(-0.77%) |
Aug 23, 2013 | 20.54 | 20.85 | 20.44 | 20.82 | 125,085 | +0.33(+1.61%) |
Aug 22, 2013 | 20.31 | 20.63 | 20.31 | 20.49 | 98,672 | +0.23(+1.11%) |
Aug 21, 2013 | 20.51 | 20.65 | 20.21 | 20.26 | 130,577 | -0.34(-1.64%) |
Aug 20, 2013 | 20.31 | 20.63 | 20.24 | 20.60 | 90,800 | +0.29(+1.43%) |
Aug 19, 2013 | 20.28 | 20.55 | 20.24 | 20.31 | 216,124 | +0.02(+0.08%) |
Aug 16, 2013 | 20.16 | 20.38 | 20.06 | 20.29 | 128,509 | +0.03(+0.16%) |
Aug 15, 2013 | 20.66 | 20.66 | 20.17 | 20.26 | 152,097 | -0.54(-2.60%) |
Aug 14, 2013 | 20.95 | 20.95 | 20.67 | 20.80 | 116,721 | -0.16(-0.77%) |
Aug 13, 2013 | 20.96 | 20.96 | 20.86 | 20.96 | 237,046 | +0.02(+0.12%) |
Aug 12, 2013 | 20.68 | 20.96 | 20.68 | 20.94 | 99,848 | +0.12(+0.58%) |
Aug 09, 2013 | 20.73 | 20.92 | 20.57 | 20.82 | 85,514 | +0.03(+0.15%) |
Aug 08, 2013 | 20.93 | 20.94 | 20.75 | 20.79 | 104,854 | -0.05(-0.23%) |
Aug 07, 2013 | 20.89 | 21.04 | 20.76 | 20.83 | 83,583 | -0.13(-0.62%) |
Aug 06, 2013 | 21.00 | 21.06 | 20.79 | 20.96 | 94,388 | -0.13(-0.61%) |
Aug 05, 2013 | 20.92 | 21.13 | 20.87 | 21.09 | 114,535 | +0.12(+0.58%) |
Aug 02, 2013 | 20.96 | 21.12 | 20.82 | 20.97 | 93,651 | -0.10(-0.50%) |
Aug 01, 2013 | 21.00 | 21.13 | 20.93 | 21.08 | 135,809 | +0.19(+0.93%) |
Jul 31, 2013 | 20.79 | 21.04 | 20.78 | 20.88 | 198,194 | +0.10(+0.50%) |
Jul 30, 2013 | 20.56 | 20.81 | 20.56 | 20.78 | 176,082 | +0.31(+1.50%) |
Jul 29, 2013 | 20.69 | 20.79 | 20.46 | 20.47 | 154,354 | -0.30(-1.44%) |
Jul 26, 2013 | 20.88 | 21.07 | 20.64 | 20.77 | 159,267 | -0.26(-1.23%) |
Jul 25, 2013 | 20.78 | 21.08 | 20.57 | 21.03 | 226,843 | +0.18(+0.85%) |
Jul 24, 2013 | 21.16 | 21.20 | 20.78 | 20.85 | 277,233 | -0.25(-1.18%) |
Jul 23, 2013 | 21.15 | 21.17 | 21.01 | 21.10 | 216,101 | -0.02(-0.08%) |
Jul 22, 2013 | 21.35 | 21.53 | 21.12 | 21.12 | 255,633 | -0.33(-1.54%) |
Jul 19, 2013 | 21.07 | 21.51 | 20.97 | 21.45 | 438,719 | +0.39(+1.84%) |
Jul 18, 2013 | 20.76 | 21.06 | 20.67 | 21.06 | 335,713 | +0.36(+1.75%) |
Jul 17, 2013 | 20.44 | 20.74 | 20.41 | 20.70 | 229,331 | +0.23(+1.14%) |
Jul 16, 2013 | 20.54 | 20.57 | 20.37 | 20.46 | 182,618 | -0.16(-0.78%) |
Jul 15, 2013 | 20.50 | 20.63 | 20.46 | 20.63 | 154,465 | +0.10(+0.51%) |
Jul 12, 2013 | 20.24 | 20.54 | 20.24 | 20.52 | 183,720 | +0.22(+1.07%) |
Jul 11, 2013 | 20.16 | 20.38 | 20.14 | 20.30 | 262,799 | +0.24(+1.21%) |
Jul 10, 2013 | 19.92 | 20.14 | 19.85 | 20.06 | 276,504 | +0.10(+0.53%) |
Jul 09, 2013 | 20.03 | 20.04 | 19.88 | 19.96 | 343,459 | +0.00(+0.00%) |
Jul 08, 2013 | 19.88 | 19.98 | 19.73 | 19.96 | 313,378 | +0.13(+0.65%) |
Jul 05, 2013 | 19.80 | 19.84 | 19.60 | 19.83 | 330,228 | +0.27(+1.36%) |
Jul 03, 2013 | 19.60 | 19.78 | 19.46 | 19.56 | 290,657 | -0.15(-0.74%) |
Jul 02, 2013 | 19.85 | 19.90 | 19.60 | 19.71 | 166,051 | -0.11(-0.57%) |