Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 23.53 | 24.17 | 23.46 | 24.15 | 240,366 | +0.46(+1.94%) |
Sep 27, 2013 | 23.74 | 23.93 | 23.66 | 23.69 | 72,937 | -0.29(-1.20%) |
Sep 26, 2013 | 24.15 | 24.15 | 23.71 | 23.97 | 97,057 | -0.18(-0.75%) |
Sep 25, 2013 | 23.88 | 24.34 | 23.68 | 24.15 | 136,415 | +0.31(+1.30%) |
Sep 24, 2013 | 23.69 | 23.99 | 23.45 | 23.84 | 140,321 | +0.22(+0.93%) |
Sep 23, 2013 | 23.52 | 23.72 | 23.44 | 23.63 | 132,630 | -0.01(-0.03%) |
Sep 20, 2013 | 23.76 | 23.87 | 23.58 | 23.63 | 218,544 | -0.11(-0.45%) |
Sep 19, 2013 | 22.91 | 23.83 | 22.73 | 23.74 | 541,306 | +0.78(+3.39%) |
Sep 18, 2013 | 22.88 | 22.99 | 22.56 | 22.96 | 288,403 | +0.11(+0.46%) |
Sep 17, 2013 | 22.81 | 22.92 | 22.67 | 22.86 | 147,142 | +0.01(+0.03%) |
Sep 16, 2013 | 22.87 | 22.98 | 22.77 | 22.85 | 171,476 | -0.04(-0.17%) |
Sep 13, 2013 | 22.98 | 23.17 | 22.72 | 22.89 | 209,693 | +0.01(+0.03%) |
Sep 12, 2013 | 23.03 | 23.03 | 22.77 | 22.88 | 168,945 | -0.22(-0.95%) |
Sep 11, 2013 | 23.41 | 23.47 | 22.68 | 23.10 | 346,871 | -0.36(-1.54%) |
Sep 10, 2013 | 23.78 | 24.08 | 23.30 | 23.46 | 183,097 | -0.28(-1.18%) |
Sep 09, 2013 | 23.38 | 23.76 | 23.21 | 23.74 | 122,836 | +0.41(+1.75%) |
Sep 06, 2013 | 23.54 | 23.54 | 22.76 | 23.33 | 108,288 | -0.02(-0.10%) |
Sep 05, 2013 | 23.45 | 23.50 | 23.26 | 23.35 | 82,698 | -0.05(-0.19%) |
Sep 04, 2013 | 23.08 | 23.59 | 22.97 | 23.40 | 187,264 | +0.25(+1.08%) |
Sep 03, 2013 | 23.23 | 23.40 | 22.75 | 23.15 | 248,095 | +0.06(+0.26%) |
Aug 30, 2013 | 23.60 | 23.66 | 23.01 | 23.09 | 245,111 | -0.51(-2.17%) |
Aug 29, 2013 | 23.54 | 23.94 | 23.42 | 23.60 | 125,094 | -0.05(-0.19%) |
Aug 28, 2013 | 23.66 | 23.74 | 23.41 | 23.65 | 129,254 | +0.05(+0.19%) |
Aug 27, 2013 | 23.46 | 23.68 | 23.20 | 23.60 | 172,120 | -0.19(-0.79%) |
Aug 26, 2013 | 24.07 | 24.11 | 23.61 | 23.79 | 152,946 | -0.23(-0.94%) |
Aug 23, 2013 | 24.34 | 24.34 | 23.87 | 24.02 | 376,813 | -0.32(-1.33%) |
Aug 22, 2013 | 23.94 | 24.34 | 23.84 | 24.34 | 219,009 | +0.46(+1.93%) |
Aug 21, 2013 | 23.71 | 24.07 | 23.40 | 23.88 | 242,558 | +0.15(+0.64%) |
Aug 20, 2013 | 23.46 | 23.92 | 23.21 | 23.73 | 158,366 | +0.35(+1.48%) |
Aug 19, 2013 | 23.26 | 23.58 | 23.03 | 23.38 | 175,410 | +0.05(+0.19%) |
Aug 16, 2013 | 23.03 | 23.65 | 22.87 | 23.34 | 198,537 | +0.21(+0.91%) |
Aug 15, 2013 | 23.21 | 23.29 | 22.94 | 23.13 | 200,785 | -0.28(-1.19%) |
Aug 14, 2013 | 23.38 | 23.75 | 23.38 | 23.41 | 193,766 | -0.09(-0.39%) |
Aug 13, 2013 | 23.62 | 23.70 | 23.32 | 23.50 | 133,693 | -0.09(-0.38%) |
Aug 12, 2013 | 23.08 | 23.65 | 22.83 | 23.59 | 224,398 | +0.46(+1.99%) |
Aug 09, 2013 | 23.81 | 23.81 | 23.10 | 23.13 | 130,011 | -0.68(-2.85%) |
Aug 08, 2013 | 23.73 | 23.89 | 23.35 | 23.81 | 127,606 | +0.15(+0.64%) |
Aug 07, 2013 | 23.57 | 23.75 | 23.26 | 23.66 | 119,933 | +0.03(+0.13%) |
Aug 06, 2013 | 23.54 | 23.81 | 23.33 | 23.63 | 237,138 | +0.09(+0.38%) |
Aug 05, 2013 | 23.78 | 23.83 | 23.44 | 23.54 | 216,452 | -0.20(-0.86%) |
Aug 02, 2013 | 23.78 | 23.84 | 23.61 | 23.74 | 106,967 | -0.05(-0.19%) |
Aug 01, 2013 | 23.57 | 23.95 | 23.41 | 23.78 | 236,500 | +0.44(+1.88%) |
Jul 31, 2013 | 23.96 | 23.96 | 23.32 | 23.35 | 326,300 | -0.60(-2.52%) |
Jul 30, 2013 | 24.01 | 24.08 | 23.69 | 23.95 | 223,636 | +0.08(+0.32%) |
Jul 29, 2013 | 23.63 | 23.87 | 23.29 | 23.87 | 348,952 | +0.10(+0.41%) |
Jul 26, 2013 | 23.12 | 24.30 | 23.04 | 23.78 | 520,445 | -0.18(-0.76%) |
Jul 25, 2013 | 25.96 | 25.96 | 22.98 | 23.96 | 721,282 | +0.37(+1.57%) |
Jul 24, 2013 | 23.44 | 23.67 | 23.09 | 23.59 | 284,697 | +0.23(+1.00%) |
Jul 23, 2013 | 23.51 | 23.51 | 23.17 | 23.35 | 162,125 | -0.08(-0.35%) |
Jul 22, 2013 | 22.98 | 23.48 | 22.83 | 23.44 | 296,002 | +0.21(+0.91%) |
Jul 19, 2013 | 22.95 | 23.35 | 22.77 | 23.23 | 155,187 | +0.20(+0.85%) |
Jul 18, 2013 | 23.12 | 23.50 | 22.98 | 23.03 | 216,613 | -0.07(-0.29%) |
Jul 17, 2013 | 22.63 | 23.17 | 22.57 | 23.10 | 262,636 | +0.54(+2.41%) |
Jul 16, 2013 | 22.65 | 22.82 | 22.48 | 22.55 | 271,858 | -0.08(-0.37%) |
Jul 15, 2013 | 22.36 | 22.72 | 22.28 | 22.64 | 280,836 | +0.41(+1.83%) |
Jul 12, 2013 | 21.96 | 22.28 | 21.83 | 22.23 | 398,673 | +1.02(+4.80%) |
Jul 11, 2013 | 21.23 | 21.31 | 21.14 | 21.21 | 186,172 | +0.24(+1.15%) |
Jul 10, 2013 | 20.75 | 21.18 | 20.69 | 20.97 | 240,780 | +0.11(+0.54%) |
Jul 09, 2013 | 20.52 | 21.26 | 20.46 | 20.86 | 385,344 | +0.35(+1.69%) |
Jul 08, 2013 | 20.26 | 20.53 | 19.97 | 20.51 | 234,788 | +0.39(+1.95%) |
Jul 05, 2013 | 19.88 | 20.12 | 19.60 | 20.12 | 57,557 | +0.46(+2.34%) |
Jul 03, 2013 | 19.48 | 19.83 | 19.39 | 19.66 | 79,180 | +0.14(+0.70%) |
Jul 02, 2013 | 20.15 | 20.26 | 19.40 | 19.52 | 153,394 | -0.69(-3.44%) |