Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 19.96 | 20.85 | 19.80 | 20.62 | 229,040 | +0.34(+1.68%) |
Sep 27, 2013 | 20.41 | 20.76 | 20.17 | 20.28 | 149,833 | -0.34(-1.65%) |
Sep 26, 2013 | 20.85 | 20.92 | 20.23 | 20.62 | 153,184 | -0.17(-0.82%) |
Sep 25, 2013 | 20.56 | 21.16 | 20.43 | 20.79 | 233,027 | +0.35(+1.71%) |
Sep 24, 2013 | 19.96 | 21.15 | 19.85 | 20.44 | 332,109 | +0.58(+2.92%) |
Sep 23, 2013 | 19.79 | 19.94 | 19.12 | 19.86 | 467,053 | -0.05(-0.25%) |
Sep 20, 2013 | 21.08 | 21.18 | 19.83 | 19.91 | 1,004,041 | -1.06(-5.05%) |
Sep 19, 2013 | 21.50 | 22.10 | 20.92 | 20.97 | 443,692 | -0.28(-1.32%) |
Sep 18, 2013 | 20.18 | 21.55 | 19.89 | 21.25 | 680,661 | +1.01(+4.99%) |
Sep 17, 2013 | 20.27 | 20.77 | 20.12 | 20.24 | 303,845 | -0.09(-0.44%) |
Sep 16, 2013 | 21.55 | 20.82 | 20.21 | 20.33 | 390,966 | +0.31(+1.55%) |
Sep 13, 2013 | 20.03 | 20.22 | 19.74 | 20.02 | 205,252 | +0.02(+0.10%) |
Sep 12, 2013 | 20.25 | 21.23 | 19.95 | 20.00 | 281,647 | -0.32(-1.57%) |
Sep 11, 2013 | 19.76 | 20.52 | 19.62 | 20.32 | 210,528 | +0.50(+2.52%) |
Sep 10, 2013 | 20.28 | 20.28 | 19.32 | 19.82 | 220,192 | -0.33(-1.64%) |
Sep 09, 2013 | 19.15 | 20.46 | 19.15 | 20.15 | 286,915 | +1.12(+5.89%) |
Sep 06, 2013 | 18.54 | 19.64 | 18.42 | 19.03 | 345,799 | +0.78(+4.27%) |
Sep 05, 2013 | 18.22 | 18.42 | 18.02 | 18.25 | 244,722 | +0.03(+0.16%) |
Sep 04, 2013 | 18.52 | 18.81 | 18.10 | 18.22 | 303,082 | -0.31(-1.67%) |
Sep 03, 2013 | 19.00 | 19.33 | 18.23 | 18.53 | 320,083 | -0.20(-1.07%) |
Aug 30, 2013 | 19.31 | 19.31 | 18.48 | 18.73 | 223,921 | -0.58(-3.00%) |
Aug 29, 2013 | 18.83 | 19.90 | 18.83 | 19.31 | 146,680 | +0.34(+1.79%) |
Aug 28, 2013 | 18.92 | 19.18 | 18.69 | 18.97 | 151,129 | +0.00(+0.00%) |
Aug 27, 2013 | 19.22 | 19.47 | 18.89 | 18.97 | 266,480 | -0.55(-2.82%) |
Aug 26, 2013 | 19.33 | 19.92 | 19.17 | 19.52 | 148,245 | +0.26(+1.35%) |
Aug 23, 2013 | 20.23 | 20.24 | 19.12 | 19.26 | 183,073 | -0.92(-4.56%) |
Aug 22, 2013 | 19.56 | 20.30 | 19.56 | 20.18 | 162,953 | +0.57(+2.91%) |
Aug 21, 2013 | 19.49 | 20.03 | 19.25 | 19.61 | 274,637 | -0.04(-0.20%) |
Aug 20, 2013 | 19.25 | 19.75 | 19.02 | 19.65 | 244,129 | +0.48(+2.50%) |
Aug 19, 2013 | 20.66 | 20.66 | 19.15 | 19.17 | 510,502 | -1.53(-7.39%) |
Aug 16, 2013 | 20.13 | 21.49 | 19.92 | 20.70 | 802,066 | +0.60(+2.99%) |
Aug 15, 2013 | 19.00 | 20.46 | 18.34 | 20.10 | 459,108 | +0.80(+4.15%) |
Aug 14, 2013 | 19.98 | 20.08 | 19.12 | 19.30 | 448,596 | -0.80(-3.98%) |
Aug 13, 2013 | 20.90 | 21.01 | 19.88 | 20.10 | 282,545 | -0.80(-3.83%) |
Aug 12, 2013 | 20.55 | 21.46 | 20.42 | 20.90 | 339,384 | +0.30(+1.46%) |
Aug 09, 2013 | 20.44 | 20.85 | 20.04 | 20.60 | 363,902 | +0.10(+0.49%) |
Aug 08, 2013 | 20.82 | 21.17 | 20.47 | 20.50 | 267,576 | -0.16(-0.77%) |
Aug 07, 2013 | 20.77 | 20.96 | 20.43 | 20.66 | 326,717 | -0.25(-1.20%) |
Aug 06, 2013 | 21.28 | 21.51 | 20.71 | 20.91 | 296,367 | -0.36(-1.69%) |
Aug 05, 2013 | 21.45 | 21.81 | 21.11 | 21.27 | 212,078 | -0.31(-1.44%) |
Aug 02, 2013 | 21.19 | 21.70 | 21.19 | 21.58 | 285,588 | +0.47(+2.23%) |
Aug 01, 2013 | 21.53 | 21.72 | 20.92 | 21.11 | 449,159 | -0.15(-0.71%) |
Jul 31, 2013 | 20.85 | 21.48 | 20.22 | 21.26 | 563,686 | +0.34(+1.63%) |
Jul 30, 2013 | 21.00 | 21.21 | 20.72 | 20.92 | 380,054 | -0.10(-0.48%) |
Jul 29, 2013 | 21.10 | 21.47 | 20.90 | 21.02 | 424,192 | -0.10(-0.47%) |
Jul 26, 2013 | 20.58 | 21.15 | 20.37 | 21.12 | 469,636 | +0.30(+1.44%) |
Jul 25, 2013 | 22.26 | 22.88 | 20.14 | 20.82 | 1,372,638 | -1.61(-7.18%) |
Jul 24, 2013 | 23.49 | 23.62 | 22.32 | 22.43 | 434,892 | -1.01(-4.31%) |
Jul 23, 2013 | 23.35 | 23.65 | 23.19 | 23.44 | 264,978 | +0.15(+0.64%) |
Jul 22, 2013 | 24.02 | 24.00 | 22.85 | 23.29 | 190,133 | -0.71(-2.96%) |
Jul 19, 2013 | 23.72 | 24.04 | 23.61 | 24.00 | 203,097 | +0.21(+0.88%) |
Jul 18, 2013 | 23.96 | 24.21 | 23.66 | 23.79 | 302,076 | -0.16(-0.67%) |
Jul 17, 2013 | 23.74 | 24.26 | 22.88 | 23.95 | 312,517 | +0.19(+0.80%) |
Jul 16, 2013 | 23.80 | 24.26 | 23.23 | 23.76 | 234,214 | -0.09(-0.38%) |
Jul 15, 2013 | 24.31 | 24.45 | 23.73 | 23.85 | 165,628 | -0.38(-1.57%) |
Jul 12, 2013 | 24.61 | 24.79 | 24.06 | 24.23 | 179,009 | -0.31(-1.26%) |
Jul 11, 2013 | 23.63 | 24.62 | 23.62 | 24.54 | 298,368 | +1.39(+6.00%) |
Jul 10, 2013 | 23.20 | 23.52 | 22.91 | 23.15 | 263,391 | -0.15(-0.64%) |
Jul 09, 2013 | 21.95 | 23.50 | 21.86 | 23.30 | 362,654 | +1.49(+6.83%) |
Jul 08, 2013 | 22.66 | 22.86 | 21.76 | 21.81 | 262,889 | -0.80(-3.54%) |
Jul 05, 2013 | 23.53 | 23.53 | 22.09 | 22.61 | 390,534 | -0.70(-3.00%) |
Jul 03, 2013 | 22.82 | 23.68 | 22.80 | 23.31 | 142,449 | +0.31(+1.35%) |
Jul 02, 2013 | 23.25 | 23.50 | 22.97 | 23.00 | 241,889 | -0.25(-1.08%) |