Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 23.89 | 24.05 | 23.02 | 23.35 | 23,162 | -0.76(-3.17%) |
Sep 26, 2013 | 25.09 | 25.58 | 23.62 | 24.11 | 39,725 | -0.55(-2.21%) |
Sep 25, 2013 | 23.07 | 25.47 | 23.01 | 24.65 | 71,234 | +1.69(+7.36%) |
Sep 24, 2013 | 22.36 | 23.07 | 21.70 | 22.96 | 37,157 | +0.60(+2.68%) |
Sep 23, 2013 | 21.00 | 22.36 | 20.91 | 22.36 | 27,475 | +1.58(+7.61%) |
Sep 20, 2013 | 21.00 | 21.21 | 20.24 | 20.78 | 20,875 | -0.38(-1.80%) |
Sep 19, 2013 | 21.93 | 22.09 | 21.05 | 21.16 | 24,512 | -0.65(-3.00%) |
Sep 18, 2013 | 21.87 | 22.15 | 21.82 | 21.82 | 23,813 | -0.22(-0.99%) |
Sep 17, 2013 | 21.87 | 22.09 | 21.87 | 22.04 | 12,913 | +0.11(+0.50%) |
Sep 16, 2013 | 22.42 | 22.36 | 21.82 | 21.93 | 43,600 | -0.44(-1.95%) |
Sep 13, 2013 | 21.87 | 22.64 | 21.87 | 22.36 | 20,272 | +0.27(+1.23%) |
Sep 12, 2013 | 21.87 | 22.85 | 20.84 | 22.09 | 56,175 | +0.11(+0.50%) |
Sep 11, 2013 | 21.44 | 22.09 | 20.74 | 21.98 | 32,013 | +0.60(+2.81%) |
Sep 10, 2013 | 21.44 | 22.36 | 20.51 | 21.38 | 76,055 | +0.27(+1.29%) |
Sep 09, 2013 | 19.09 | 21.38 | 18.98 | 21.11 | 107,200 | +2.02(+10.57%) |
Sep 06, 2013 | 18.98 | 19.09 | 18.71 | 19.09 | 24,283 | +0.11(+0.57%) |
Sep 05, 2013 | 19.09 | 19.09 | 18.98 | 18.98 | 9,294 | -0.11(-0.57%) |
Sep 04, 2013 | 18.87 | 19.09 | 18.44 | 19.09 | 14,216 | +0.16(+0.86%) |
Sep 03, 2013 | 18.65 | 19.09 | 18.27 | 18.93 | 19,766 | +0.65(+3.58%) |
Aug 30, 2013 | 19.09 | 19.09 | 18.26 | 18.27 | 5,521 | -0.76(-4.01%) |
Aug 29, 2013 | 18.11 | 19.09 | 17.84 | 19.04 | 16,284 | +1.09(+6.08%) |
Aug 28, 2013 | 18.11 | 18.11 | 17.84 | 17.95 | 5,396 | -0.27(-1.50%) |
Aug 27, 2013 | 18.16 | 18.49 | 18.00 | 18.22 | 6,933 | -0.03(-0.15%) |
Aug 26, 2013 | 18.11 | 18.49 | 18.11 | 18.25 | 5,900 | +0.08(+0.45%) |
Aug 23, 2013 | 18.33 | 18.33 | 17.73 | 18.16 | 14,801 | +0.00(+0.00%) |
Aug 22, 2013 | 18.27 | 18.41 | 18.16 | 18.16 | 8,411 | +0.16(+0.91%) |
Aug 21, 2013 | 18.33 | 18.38 | 18.00 | 18.00 | 8,108 | -0.40(-2.15%) |
Aug 20, 2013 | 19.09 | 19.36 | 18.39 | 18.40 | 18,112 | -0.64(-3.37%) |
Aug 19, 2013 | 18.49 | 19.64 | 18.46 | 19.04 | 35,279 | +0.76(+4.18%) |
Aug 16, 2013 | 18.71 | 18.71 | 17.84 | 18.27 | 14,762 | -0.27(-1.47%) |
Aug 15, 2013 | 19.09 | 19.09 | 18.11 | 18.55 | 20,907 | -0.76(-3.95%) |
Aug 14, 2013 | 18.55 | 19.64 | 18.49 | 19.31 | 41,681 | +0.82(+4.42%) |
Aug 13, 2013 | 16.69 | 18.60 | 16.53 | 18.49 | 75,726 | +1.80(+10.81%) |
Aug 12, 2013 | 15.87 | 16.75 | 15.82 | 16.69 | 34,020 | +0.98(+6.23%) |
Aug 09, 2013 | 15.71 | 15.93 | 15.60 | 15.71 | 21,742 | +0.11(+0.70%) |
Aug 08, 2013 | 15.76 | 15.82 | 15.55 | 15.60 | 15,351 | -0.11(-0.69%) |
Aug 07, 2013 | 15.65 | 16.20 | 15.55 | 15.71 | 13,118 | +0.00(+0.00%) |
Aug 06, 2013 | 15.82 | 16.04 | 15.62 | 15.71 | 13,734 | +0.00(+0.00%) |
Aug 05, 2013 | 15.60 | 15.82 | 15.55 | 15.71 | 11,426 | +0.11(+0.70%) |
Aug 02, 2013 | 15.65 | 15.93 | 15.55 | 15.60 | 9,127 | +0.22(+1.42%) |
Aug 01, 2013 | 16.20 | 16.20 | 15.33 | 15.38 | 20,457 | -0.05(-0.35%) |
Jul 31, 2013 | 15.76 | 15.76 | 15.44 | 15.44 | 8,443 | -0.27(-1.74%) |
Jul 30, 2013 | 15.82 | 15.82 | 15.55 | 15.71 | 9,871 | -0.11(-0.69%) |
Jul 29, 2013 | 16.09 | 16.15 | 15.76 | 15.82 | 11,867 | -0.27(-1.69%) |
Jul 26, 2013 | 15.60 | 16.20 | 15.60 | 16.09 | 12,879 | +0.55(+3.51%) |
Jul 25, 2013 | 15.38 | 15.71 | 15.38 | 15.55 | 10,473 | +0.22(+1.42%) |
Jul 24, 2013 | 15.33 | 15.76 | 15.33 | 15.33 | 19,515 | -0.22(-1.40%) |
Jul 23, 2013 | 15.38 | 15.60 | 15.27 | 15.55 | 22,999 | +0.27(+1.79%) |
Jul 22, 2013 | 15.33 | 15.49 | 15.16 | 15.27 | 7,904 | +0.06(+0.36%) |
Jul 19, 2013 | 15.49 | 15.49 | 15.05 | 15.22 | 8,598 | -0.12(-0.75%) |
Jul 18, 2013 | 15.27 | 15.76 | 15.16 | 15.33 | 13,638 | +0.12(+0.76%) |
Jul 17, 2013 | 15.44 | 15.60 | 15.11 | 15.22 | 14,744 | -0.16(-1.07%) |
Jul 16, 2013 | 15.27 | 15.38 | 15.20 | 15.38 | 10,791 | +0.00(+0.00%) |
Jul 15, 2013 | 15.49 | 15.70 | 15.16 | 15.38 | 18,879 | +0.22(+1.44%) |
Jul 12, 2013 | 15.22 | 15.38 | 15.05 | 15.16 | 4,736 | -0.05(-0.36%) |
Jul 11, 2013 | 15.27 | 15.49 | 15.11 | 15.22 | 16,221 | +0.49(+3.33%) |
Jul 10, 2013 | 14.29 | 15.11 | 14.29 | 14.73 | 4,915 | +0.33(+2.27%) |
Jul 09, 2013 | 14.13 | 14.40 | 14.02 | 14.40 | 17,738 | +0.16(+1.15%) |
Jul 08, 2013 | 14.95 | 15.00 | 14.18 | 14.24 | 27,203 | -0.71(-4.74%) |
Jul 05, 2013 | 15.44 | 15.55 | 14.89 | 14.95 | 19,368 | -0.49(-3.18%) |
Jul 03, 2013 | 15.38 | 15.55 | 15.38 | 15.44 | 1,309 | -0.16(-1.05%) |
Jul 02, 2013 | 15.27 | 15.65 | 15.27 | 15.60 | 8,478 | +0.27(+1.78%) |