Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 23.75 | 23.86 | 23.57 | 23.85 | 415,337 | -0.08(-0.35%) |
Sep 27, 2013 | 23.45 | 23.98 | 23.25 | 23.93 | 0 | +0.30(+1.29%) |
Sep 26, 2013 | 23.55 | 23.64 | 23.35 | 23.63 | 580,883 | +0.32(+1.38%) |
Sep 25, 2013 | 23.38 | 23.49 | 23.10 | 23.31 | 469,191 | +0.00(+0.00%) |
Sep 24, 2013 | 23.71 | 23.71 | 23.28 | 23.31 | 547,273 | -0.32(-1.36%) |
Sep 23, 2013 | 23.72 | 23.78 | 23.57 | 23.63 | 466,238 | -0.05(-0.19%) |
Sep 20, 2013 | 23.63 | 23.85 | 23.54 | 23.67 | 0 | +0.06(+0.27%) |
Sep 19, 2013 | 23.78 | 23.96 | 23.54 | 23.61 | 387,399 | -0.15(-0.62%) |
Sep 18, 2013 | 23.11 | 23.78 | 22.95 | 23.76 | 0 | +0.72(+3.12%) |
Sep 17, 2013 | 22.73 | 23.07 | 22.65 | 23.04 | 0 | +0.32(+1.42%) |
Sep 16, 2013 | 22.55 | 22.85 | 22.38 | 22.72 | 0 | +0.33(+1.48%) |
Sep 13, 2013 | 22.47 | 22.48 | 22.33 | 22.38 | 0 | +0.03(+0.12%) |
Sep 12, 2013 | 22.50 | 22.53 | 22.26 | 22.36 | 0 | -0.13(-0.57%) |
Sep 11, 2013 | 22.37 | 22.53 | 22.25 | 22.49 | 0 | +0.14(+0.62%) |
Sep 10, 2013 | 22.16 | 22.42 | 21.95 | 22.35 | 358,702 | +0.33(+1.51%) |
Sep 09, 2013 | 21.55 | 22.02 | 21.43 | 22.02 | 0 | +0.53(+2.44%) |
Sep 06, 2013 | 21.60 | 21.71 | 21.21 | 21.49 | 0 | +0.07(+0.34%) |
Sep 05, 2013 | 21.28 | 21.56 | 21.11 | 21.42 | 279,508 | +0.12(+0.56%) |
Sep 04, 2013 | 21.21 | 21.32 | 21.02 | 21.30 | 0 | +0.12(+0.57%) |
Sep 03, 2013 | 21.30 | 21.36 | 21.00 | 21.18 | 0 | +0.19(+0.92%) |
Aug 30, 2013 | 21.18 | 21.20 | 20.88 | 20.98 | 0 | -0.19(-0.91%) |
Aug 29, 2013 | 21.46 | 21.60 | 21.13 | 21.18 | 532,551 | -0.24(-1.12%) |
Aug 28, 2013 | 21.50 | 21.56 | 21.37 | 21.42 | 0 | -0.05(-0.21%) |
Aug 27, 2013 | 21.39 | 21.64 | 21.39 | 21.46 | 582,197 | -0.21(-0.98%) |
Aug 26, 2013 | 21.56 | 21.90 | 21.45 | 21.68 | 405,582 | +0.28(+1.29%) |
Aug 23, 2013 | 21.55 | 21.55 | 21.26 | 21.40 | 0 | -0.13(-0.60%) |
Aug 22, 2013 | 21.45 | 21.63 | 20.97 | 21.53 | 392,347 | +0.19(+0.91%) |
Aug 21, 2013 | 21.13 | 21.56 | 21.13 | 21.33 | 0 | +0.19(+0.92%) |
Aug 20, 2013 | 20.85 | 21.22 | 20.83 | 21.14 | 292,884 | +0.39(+1.86%) |
Aug 19, 2013 | 20.71 | 20.84 | 20.47 | 20.75 | 515,228 | +0.07(+0.36%) |
Aug 16, 2013 | 20.74 | 21.02 | 20.58 | 20.68 | 0 | -0.14(-0.66%) |
Aug 15, 2013 | 20.80 | 20.84 | 20.46 | 20.82 | 700,881 | -0.18(-0.83%) |
Aug 14, 2013 | 21.21 | 21.23 | 20.91 | 20.99 | 371,875 | -0.16(-0.74%) |
Aug 13, 2013 | 21.33 | 21.33 | 21.02 | 21.15 | 362,677 | -0.06(-0.26%) |
Aug 12, 2013 | 21.21 | 21.45 | 21.03 | 21.21 | 451,627 | +0.00(+0.00%) |
Aug 09, 2013 | 21.07 | 21.40 | 20.86 | 21.21 | 385,581 | -0.32(-1.50%) |
Aug 08, 2013 | 21.56 | 21.80 | 21.05 | 21.53 | 653,937 | +0.08(+0.39%) |
Aug 07, 2013 | 21.55 | 21.72 | 21.40 | 21.45 | 845,988 | -0.10(-0.47%) |
Aug 06, 2013 | 21.88 | 21.91 | 21.27 | 21.55 | 534,693 | -0.43(-1.97%) |
Aug 05, 2013 | 21.96 | 22.28 | 21.93 | 21.98 | 293,671 | +0.05(+0.21%) |
Aug 02, 2013 | 22.02 | 22.34 | 21.76 | 21.93 | 450,243 | -0.22(-1.00%) |
Aug 01, 2013 | 21.91 | 22.28 | 21.56 | 22.15 | 278,638 | +0.41(+1.91%) |
Jul 31, 2013 | 21.96 | 21.96 | 21.59 | 21.74 | 0 | -0.07(-0.34%) |
Jul 30, 2013 | 21.74 | 21.88 | 21.65 | 21.81 | 0 | +0.15(+0.68%) |
Jul 29, 2013 | 21.95 | 22.05 | 21.62 | 21.67 | 0 | -0.26(-1.18%) |
Jul 26, 2013 | 22.23 | 22.23 | 21.74 | 21.92 | 0 | -0.42(-1.90%) |
Jul 25, 2013 | 22.27 | 22.45 | 22.09 | 22.35 | 0 | +0.10(+0.46%) |
Jul 24, 2013 | 22.88 | 22.97 | 22.17 | 22.25 | 0 | -0.60(-2.62%) |
Jul 23, 2013 | 23.00 | 23.00 | 22.61 | 22.85 | 0 | -0.01(-0.04%) |
Jul 22, 2013 | 22.77 | 23.08 | 22.76 | 22.85 | 0 | -0.06(-0.24%) |
Jul 19, 2013 | 22.97 | 23.17 | 22.82 | 22.91 | 0 | -0.06(-0.24%) |
Jul 18, 2013 | 22.82 | 23.25 | 22.71 | 22.97 | 0 | +0.29(+1.28%) |
Jul 17, 2013 | 22.62 | 22.89 | 22.42 | 22.68 | 277,844 | +0.24(+1.05%) |
Jul 16, 2013 | 22.96 | 23.12 | 22.41 | 22.44 | 0 | -0.44(-1.93%) |
Jul 15, 2013 | 22.48 | 22.96 | 22.43 | 22.88 | 0 | +0.47(+2.10%) |
Jul 12, 2013 | 22.42 | 22.63 | 22.18 | 22.41 | 0 | +0.02(+0.08%) |
Jul 11, 2013 | 22.27 | 22.47 | 22.08 | 22.39 | 553,365 | +0.26(+1.17%) |
Jul 10, 2013 | 22.06 | 22.21 | 21.98 | 22.14 | 0 | +0.08(+0.38%) |
Jul 09, 2013 | 21.70 | 22.07 | 21.57 | 22.05 | 0 | +0.41(+1.87%) |
Jul 08, 2013 | 21.80 | 21.81 | 21.45 | 21.65 | 609,272 | -0.14(-0.63%) |
Jul 05, 2013 | 21.82 | 21.82 | 21.26 | 21.79 | 0 | +0.29(+1.37%) |
Jul 03, 2013 | 21.03 | 21.56 | 21.03 | 21.49 | 0 | +0.29(+1.35%) |
Jul 02, 2013 | 21.58 | 21.69 | 21.13 | 21.21 | 0 | -0.43(-2.00%) |