Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 21.15 | 21.47 | 21.13 | 21.37 | 223,347 | +0.06(+0.26%) |
Sep 27, 2013 | 21.13 | 21.35 | 21.13 | 21.31 | 183,384 | +0.04(+0.19%) |
Sep 26, 2013 | 21.22 | 21.34 | 21.06 | 21.27 | 178,967 | +0.13(+0.61%) |
Sep 25, 2013 | 21.22 | 21.38 | 21.11 | 21.14 | 201,439 | -0.10(-0.45%) |
Sep 24, 2013 | 21.26 | 21.41 | 21.18 | 21.24 | 271,235 | -0.05(-0.23%) |
Sep 23, 2013 | 21.02 | 21.46 | 21.02 | 21.29 | 310,655 | +0.26(+1.26%) |
Sep 20, 2013 | 21.04 | 21.06 | 20.93 | 21.02 | 562,387 | +0.11(+0.54%) |
Sep 19, 2013 | 20.92 | 20.97 | 20.83 | 20.91 | 182,064 | +0.02(+0.08%) |
Sep 18, 2013 | 20.80 | 20.97 | 20.72 | 20.89 | 286,429 | +0.04(+0.19%) |
Sep 17, 2013 | 20.67 | 20.87 | 20.63 | 20.85 | 204,977 | +0.10(+0.46%) |
Sep 16, 2013 | 20.79 | 20.85 | 20.65 | 20.76 | 210,982 | +0.11(+0.54%) |
Sep 13, 2013 | 20.69 | 20.76 | 20.61 | 20.65 | 157,567 | +0.05(+0.23%) |
Sep 12, 2013 | 20.61 | 20.68 | 20.47 | 20.60 | 135,576 | +0.02(+0.12%) |
Sep 11, 2013 | 20.54 | 20.68 | 20.47 | 20.57 | 233,450 | -0.02(-0.12%) |
Sep 10, 2013 | 20.69 | 20.70 | 20.47 | 20.60 | 208,950 | -0.01(-0.04%) |
Sep 09, 2013 | 20.32 | 20.61 | 20.32 | 20.61 | 182,564 | +0.30(+1.46%) |
Sep 06, 2013 | 20.55 | 20.55 | 19.94 | 20.31 | 254,484 | -0.24(-1.17%) |
Sep 05, 2013 | 20.58 | 20.69 | 20.42 | 20.55 | 188,894 | +0.03(+0.16%) |
Sep 04, 2013 | 20.08 | 20.61 | 19.66 | 20.52 | 434,423 | +0.78(+3.94%) |
Sep 03, 2013 | 19.65 | 19.88 | 19.38 | 19.74 | 224,703 | +0.35(+1.82%) |
Aug 30, 2013 | 19.87 | 19.87 | 19.35 | 19.39 | 152,282 | -0.53(-2.66%) |
Aug 29, 2013 | 19.72 | 20.10 | 19.72 | 19.92 | 108,371 | +0.15(+0.77%) |
Aug 28, 2013 | 20.09 | 20.20 | 19.71 | 19.76 | 134,676 | -0.33(-1.64%) |
Aug 27, 2013 | 20.43 | 20.51 | 20.04 | 20.09 | 216,911 | -0.47(-2.30%) |
Aug 26, 2013 | 20.71 | 20.83 | 20.54 | 20.57 | 126,758 | -0.16(-0.77%) |
Aug 23, 2013 | 20.45 | 20.76 | 20.35 | 20.73 | 125,645 | +0.33(+1.61%) |
Aug 22, 2013 | 20.22 | 20.54 | 20.22 | 20.40 | 99,114 | +0.22(+1.11%) |
Aug 21, 2013 | 20.42 | 20.56 | 20.12 | 20.17 | 131,162 | -0.34(-1.64%) |
Aug 20, 2013 | 20.22 | 20.53 | 20.15 | 20.51 | 91,207 | +0.29(+1.43%) |
Aug 19, 2013 | 20.19 | 20.46 | 20.15 | 20.22 | 217,092 | +0.02(+0.08%) |
Aug 16, 2013 | 20.07 | 20.29 | 19.98 | 20.20 | 129,085 | +0.03(+0.16%) |
Aug 15, 2013 | 20.57 | 20.57 | 20.08 | 20.17 | 152,779 | -0.54(-2.60%) |
Aug 14, 2013 | 20.85 | 20.85 | 20.58 | 20.71 | 117,244 | -0.16(-0.77%) |
Aug 13, 2013 | 20.87 | 20.87 | 20.77 | 20.87 | 238,108 | +0.02(+0.12%) |
Aug 12, 2013 | 20.59 | 20.87 | 20.59 | 20.85 | 100,295 | +0.12(+0.58%) |
Aug 09, 2013 | 20.64 | 20.83 | 20.48 | 20.73 | 85,897 | +0.03(+0.16%) |
Aug 08, 2013 | 20.84 | 20.85 | 20.66 | 20.69 | 105,324 | -0.05(-0.23%) |
Aug 07, 2013 | 20.80 | 20.94 | 20.67 | 20.74 | 83,958 | -0.13(-0.62%) |
Aug 06, 2013 | 20.90 | 20.97 | 20.69 | 20.87 | 94,811 | -0.13(-0.61%) |
Aug 05, 2013 | 20.83 | 21.03 | 20.77 | 21.00 | 115,049 | +0.12(+0.58%) |
Aug 02, 2013 | 20.87 | 21.02 | 20.73 | 20.88 | 94,071 | -0.10(-0.50%) |
Aug 01, 2013 | 20.91 | 21.03 | 20.84 | 20.98 | 136,418 | +0.19(+0.93%) |
Jul 31, 2013 | 20.69 | 20.94 | 20.69 | 20.79 | 199,082 | +0.10(+0.50%) |
Jul 30, 2013 | 20.47 | 20.72 | 20.47 | 20.69 | 176,871 | +0.30(+1.50%) |
Jul 29, 2013 | 20.60 | 20.70 | 20.37 | 20.38 | 155,046 | -0.30(-1.44%) |
Jul 26, 2013 | 20.79 | 20.97 | 20.55 | 20.68 | 159,980 | -0.26(-1.23%) |
Jul 25, 2013 | 20.69 | 20.98 | 20.48 | 20.93 | 227,859 | +0.18(+0.85%) |
Jul 24, 2013 | 21.06 | 21.10 | 20.69 | 20.76 | 278,476 | -0.25(-1.18%) |
Jul 23, 2013 | 21.05 | 21.07 | 20.92 | 21.01 | 217,070 | -0.02(-0.08%) |
Jul 22, 2013 | 21.26 | 21.43 | 21.02 | 21.02 | 256,779 | -0.33(-1.54%) |
Jul 19, 2013 | 20.97 | 21.42 | 20.88 | 21.35 | 440,685 | +0.39(+1.84%) |
Jul 18, 2013 | 20.67 | 20.97 | 20.58 | 20.97 | 337,218 | +0.36(+1.75%) |
Jul 17, 2013 | 20.35 | 20.65 | 20.32 | 20.61 | 230,358 | +0.23(+1.14%) |
Jul 16, 2013 | 20.45 | 20.48 | 20.28 | 20.37 | 183,436 | -0.16(-0.78%) |
Jul 15, 2013 | 20.40 | 20.54 | 20.37 | 20.53 | 155,157 | +0.10(+0.51%) |
Jul 12, 2013 | 20.15 | 20.45 | 20.15 | 20.43 | 184,544 | +0.22(+1.07%) |
Jul 11, 2013 | 20.07 | 20.29 | 20.05 | 20.21 | 263,977 | +0.24(+1.21%) |
Jul 10, 2013 | 19.83 | 20.05 | 19.76 | 19.97 | 277,743 | +0.10(+0.53%) |
Jul 09, 2013 | 19.94 | 19.95 | 19.79 | 19.87 | 344,998 | +0.00(+0.00%) |
Jul 08, 2013 | 19.79 | 19.89 | 19.64 | 19.87 | 314,783 | +0.13(+0.65%) |
Jul 05, 2013 | 19.71 | 19.75 | 19.51 | 19.74 | 331,708 | +0.26(+1.36%) |
Jul 03, 2013 | 19.51 | 19.69 | 19.38 | 19.47 | 291,960 | -0.14(-0.74%) |
Jul 02, 2013 | 19.76 | 19.81 | 19.51 | 19.62 | 166,795 | -0.11(-0.57%) |