Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 22.01 | 22.23 | 21.89 | 21.94 | 30,138 | -0.17(-0.77%) |
Sep 27, 2013 | 22.03 | 22.36 | 22.03 | 22.11 | 0 | -0.11(-0.50%) |
Sep 26, 2013 | 22.39 | 22.39 | 22.06 | 22.22 | 6,900 | +0.15(+0.69%) |
Sep 25, 2013 | 22.26 | 22.29 | 22.05 | 22.07 | 9,097 | -0.25(-1.14%) |
Sep 24, 2013 | 22.11 | 22.40 | 22.10 | 22.32 | 0 | +0.17(+0.76%) |
Sep 23, 2013 | 22.01 | 22.29 | 22.01 | 22.15 | 0 | +0.13(+0.58%) |
Sep 20, 2013 | 22.42 | 22.45 | 22.01 | 22.02 | 0 | -0.37(-1.66%) |
Sep 19, 2013 | 22.51 | 22.60 | 22.18 | 22.40 | 0 | -0.04(-0.19%) |
Sep 18, 2013 | 22.35 | 22.73 | 21.93 | 22.44 | 0 | +0.07(+0.30%) |
Sep 17, 2013 | 22.23 | 22.37 | 21.93 | 22.37 | 0 | +0.29(+1.30%) |
Sep 16, 2013 | 22.57 | 22.57 | 21.95 | 22.08 | 0 | -0.13(-0.57%) |
Sep 13, 2013 | 22.20 | 22.29 | 22.01 | 22.21 | 0 | +0.08(+0.34%) |
Sep 12, 2013 | 22.23 | 22.29 | 22.01 | 22.13 | 0 | -0.27(-1.21%) |
Sep 11, 2013 | 22.79 | 22.79 | 22.18 | 22.40 | 0 | -0.46(-2.00%) |
Sep 10, 2013 | 22.98 | 23.11 | 22.37 | 22.86 | 30,707 | -0.06(-0.26%) |
Sep 09, 2013 | 22.54 | 22.99 | 22.07 | 22.92 | 0 | +0.38(+1.69%) |
Sep 06, 2013 | 22.86 | 23.28 | 22.06 | 22.54 | 0 | -1.54(-6.40%) |
Sep 05, 2013 | 23.78 | 24.39 | 23.34 | 24.08 | 0 | +0.38(+1.61%) |
Sep 04, 2013 | 23.67 | 23.86 | 23.51 | 23.70 | 0 | -0.01(-0.04%) |
Sep 03, 2013 | 23.67 | 23.97 | 23.32 | 23.71 | 0 | +0.41(+1.78%) |
Aug 30, 2013 | 23.71 | 24.11 | 23.23 | 23.29 | 0 | -0.48(-2.03%) |
Aug 29, 2013 | 23.50 | 23.85 | 23.26 | 23.78 | 0 | +0.42(+1.81%) |
Aug 28, 2013 | 23.17 | 23.70 | 23.15 | 23.35 | 0 | +0.16(+0.69%) |
Aug 27, 2013 | 23.75 | 23.92 | 23.10 | 23.19 | 12,913 | -0.88(-3.66%) |
Aug 26, 2013 | 23.91 | 24.35 | 23.87 | 24.07 | 0 | -0.05(-0.21%) |
Aug 23, 2013 | 23.91 | 24.31 | 23.69 | 24.12 | 0 | +0.19(+0.78%) |
Aug 22, 2013 | 23.42 | 24.29 | 23.03 | 23.94 | 8,022 | +0.48(+2.06%) |
Aug 21, 2013 | 22.10 | 23.67 | 22.10 | 23.45 | 0 | +1.24(+5.60%) |
Aug 20, 2013 | 23.01 | 23.49 | 21.73 | 22.21 | 0 | -0.78(-3.39%) |
Aug 19, 2013 | 23.37 | 23.38 | 22.98 | 22.99 | 10,350 | -0.52(-2.20%) |
Aug 16, 2013 | 23.55 | 23.98 | 23.26 | 23.50 | 0 | -0.15(-0.64%) |
Aug 15, 2013 | 24.66 | 24.77 | 23.50 | 23.66 | 16,144 | -1.34(-5.35%) |
Aug 14, 2013 | 25.38 | 25.38 | 24.85 | 24.99 | 12,037 | -0.38(-1.50%) |
Aug 13, 2013 | 25.60 | 25.70 | 25.23 | 25.38 | 9,091 | +0.02(+0.07%) |
Aug 12, 2013 | 24.65 | 25.40 | 24.39 | 25.36 | 6,756 | +0.62(+2.50%) |
Aug 09, 2013 | 24.01 | 24.91 | 24.01 | 24.74 | 21,541 | +0.72(+3.00%) |
Aug 08, 2013 | 23.99 | 24.12 | 23.32 | 24.02 | 28,804 | +0.14(+0.57%) |
Aug 07, 2013 | 24.24 | 24.24 | 23.75 | 23.89 | 12,468 | -0.34(-1.40%) |
Aug 06, 2013 | 24.47 | 24.54 | 24.07 | 24.22 | 12,454 | -0.33(-1.35%) |
Aug 05, 2013 | 24.62 | 24.62 | 24.42 | 24.55 | 24,324 | -0.07(-0.27%) |
Aug 02, 2013 | 24.39 | 25.19 | 24.18 | 24.62 | 8,920 | +0.13(+0.52%) |
Aug 01, 2013 | 24.42 | 24.56 | 24.09 | 24.50 | 18,874 | +0.36(+1.51%) |
Jul 31, 2013 | 24.44 | 24.44 | 23.92 | 24.13 | 0 | -0.17(-0.70%) |
Jul 30, 2013 | 24.54 | 24.72 | 24.19 | 24.30 | 0 | -0.03(-0.10%) |
Jul 29, 2013 | 24.85 | 24.89 | 24.33 | 24.33 | 0 | -0.52(-2.08%) |
Jul 26, 2013 | 25.55 | 25.55 | 24.78 | 24.84 | 0 | -0.94(-3.65%) |
Jul 25, 2013 | 25.62 | 25.78 | 25.35 | 25.78 | 0 | +0.03(+0.13%) |
Jul 24, 2013 | 25.86 | 25.88 | 25.64 | 25.75 | 0 | -0.12(-0.46%) |
Jul 23, 2013 | 25.94 | 25.94 | 25.69 | 25.87 | 0 | -0.01(-0.03%) |
Jul 22, 2013 | 25.99 | 25.99 | 25.75 | 25.88 | 0 | -0.05(-0.20%) |
Jul 19, 2013 | 25.76 | 25.95 | 25.76 | 25.93 | 0 | +0.10(+0.39%) |
Jul 18, 2013 | 25.77 | 26.16 | 25.71 | 25.82 | 0 | +0.21(+0.83%) |
Jul 17, 2013 | 25.74 | 25.96 | 25.57 | 25.61 | 24,009 | -0.25(-0.95%) |
Jul 16, 2013 | 26.45 | 26.45 | 25.57 | 25.86 | 0 | -0.47(-1.80%) |
Jul 15, 2013 | 26.56 | 26.67 | 26.23 | 26.33 | 0 | -0.23(-0.86%) |
Jul 12, 2013 | 26.69 | 26.76 | 26.26 | 26.56 | 0 | -0.13(-0.48%) |
Jul 11, 2013 | 26.37 | 26.73 | 26.24 | 26.69 | 0 | +0.64(+2.44%) |
Jul 10, 2013 | 26.33 | 26.33 | 25.82 | 26.05 | 0 | -0.31(-1.19%) |
Jul 09, 2013 | 26.22 | 26.38 | 26.05 | 26.37 | 0 | +0.20(+0.78%) |
Jul 08, 2013 | 25.69 | 26.18 | 25.61 | 26.16 | 0 | +0.47(+1.85%) |
Jul 05, 2013 | 25.53 | 25.69 | 25.16 | 25.69 | 0 | +0.34(+1.34%) |
Jul 03, 2013 | 24.98 | 25.40 | 24.98 | 25.35 | 0 | +0.31(+1.25%) |
Jul 02, 2013 | 24.33 | 25.10 | 24.33 | 25.04 | 0 | +0.58(+2.35%) |