Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 18.64 | 19.14 | 18.50 | 19.06 | 442,454 | +0.31(+1.65%) |
Sep 27, 2013 | 18.64 | 18.80 | 18.15 | 18.75 | 0 | +0.11(+0.59%) |
Sep 26, 2013 | 18.93 | 19.28 | 18.36 | 18.64 | 636,559 | -0.29(-1.53%) |
Sep 25, 2013 | 20.35 | 20.45 | 18.88 | 18.93 | 868,492 | -1.52(-7.43%) |
Sep 24, 2013 | 19.20 | 20.78 | 18.79 | 20.45 | 1,472,219 | +1.57(+8.32%) |
Sep 23, 2013 | 21.33 | 21.40 | 18.75 | 18.88 | 1,512,263 | -2.51(-11.73%) |
Sep 20, 2013 | 22.04 | 22.37 | 21.29 | 21.39 | 0 | -0.65(-2.95%) |
Sep 19, 2013 | 23.17 | 23.17 | 22.00 | 22.04 | 511,821 | -1.15(-4.96%) |
Sep 18, 2013 | 23.56 | 23.67 | 22.92 | 23.19 | 0 | -0.43(-1.82%) |
Sep 17, 2013 | 23.42 | 23.80 | 23.36 | 23.62 | 0 | +0.20(+0.85%) |
Sep 16, 2013 | 23.16 | 23.59 | 22.99 | 23.42 | 0 | +0.41(+1.78%) |
Sep 13, 2013 | 22.66 | 23.04 | 22.64 | 23.01 | 0 | +0.33(+1.46%) |
Sep 12, 2013 | 23.01 | 23.21 | 22.62 | 22.68 | 0 | -0.38(-1.65%) |
Sep 11, 2013 | 23.43 | 23.43 | 22.85 | 23.06 | 0 | -0.51(-2.16%) |
Sep 10, 2013 | 23.62 | 23.85 | 23.46 | 23.57 | 512,298 | -0.05(-0.21%) |
Sep 09, 2013 | 23.88 | 24.00 | 23.43 | 23.62 | 0 | -0.24(-1.01%) |
Sep 06, 2013 | 24.04 | 24.15 | 23.24 | 23.86 | 0 | -0.15(-0.62%) |
Sep 05, 2013 | 24.05 | 24.29 | 23.89 | 24.01 | 0 | -0.06(-0.25%) |
Sep 04, 2013 | 24.11 | 24.48 | 23.96 | 24.07 | 0 | +0.06(+0.25%) |
Sep 03, 2013 | 23.80 | 24.07 | 23.55 | 24.01 | 0 | +0.46(+1.95%) |
Aug 30, 2013 | 23.71 | 23.86 | 23.39 | 23.55 | 0 | -0.09(-0.38%) |
Aug 29, 2013 | 22.61 | 23.73 | 22.61 | 23.64 | 306,329 | +1.02(+4.51%) |
Aug 28, 2013 | 22.39 | 22.67 | 22.28 | 22.62 | 0 | +0.19(+0.85%) |
Aug 27, 2013 | 22.96 | 23.14 | 22.10 | 22.43 | 284,072 | -0.76(-3.28%) |
Aug 26, 2013 | 22.41 | 23.44 | 22.26 | 23.19 | 0 | +0.76(+3.39%) |
Aug 23, 2013 | 22.53 | 22.53 | 22.29 | 22.43 | 0 | -0.01(-0.04%) |
Aug 22, 2013 | 22.30 | 22.57 | 22.22 | 22.44 | 101,311 | +0.21(+0.94%) |
Aug 21, 2013 | 22.27 | 22.50 | 22.11 | 22.23 | 0 | -0.15(-0.67%) |
Aug 20, 2013 | 22.53 | 22.75 | 22.23 | 22.38 | 389,635 | -0.19(-0.84%) |
Aug 19, 2013 | 22.30 | 22.86 | 22.15 | 22.57 | 299,232 | +0.14(+0.62%) |
Aug 16, 2013 | 22.54 | 22.65 | 22.38 | 22.43 | 0 | -0.33(-1.45%) |
Aug 15, 2013 | 23.12 | 23.14 | 22.56 | 22.76 | 349,814 | -0.72(-3.07%) |
Aug 14, 2013 | 23.19 | 23.82 | 22.90 | 23.48 | 406,741 | +0.36(+1.56%) |
Aug 13, 2013 | 22.60 | 23.20 | 22.38 | 23.12 | 274,224 | +0.50(+2.21%) |
Aug 12, 2013 | 22.11 | 22.65 | 22.05 | 22.62 | 392,391 | +0.33(+1.48%) |
Aug 09, 2013 | 22.32 | 22.43 | 22.08 | 22.29 | 199,032 | -0.01(-0.04%) |
Aug 08, 2013 | 22.19 | 22.66 | 21.79 | 22.30 | 509,081 | +0.25(+1.13%) |
Aug 07, 2013 | 22.30 | 22.30 | 21.85 | 22.05 | 295,990 | -0.44(-1.96%) |
Aug 06, 2013 | 22.53 | 22.53 | 22.06 | 22.49 | 289,997 | -0.15(-0.66%) |
Aug 05, 2013 | 23.05 | 23.18 | 22.43 | 22.64 | 755,673 | -0.39(-1.69%) |
Aug 02, 2013 | 24.00 | 24.19 | 22.97 | 23.03 | 517,743 | -1.12(-4.64%) |
Aug 01, 2013 | 25.22 | 25.22 | 22.93 | 24.15 | 1,345,261 | -0.93(-3.71%) |
Jul 31, 2013 | 25.00 | 25.25 | 24.85 | 25.08 | 0 | +0.10(+0.40%) |
Jul 30, 2013 | 24.80 | 25.00 | 24.69 | 24.98 | 0 | +0.34(+1.38%) |
Jul 29, 2013 | 24.54 | 24.87 | 24.45 | 24.64 | 0 | +0.21(+0.86%) |
Jul 26, 2013 | 24.30 | 24.63 | 24.00 | 24.43 | 0 | -0.08(-0.33%) |
Jul 25, 2013 | 24.37 | 24.77 | 24.00 | 24.51 | 0 | +0.17(+0.70%) |
Jul 24, 2013 | 24.20 | 24.88 | 23.93 | 24.34 | 0 | -0.17(-0.69%) |
Jul 23, 2013 | 24.51 | 25.03 | 24.43 | 24.51 | 0 | +0.01(+0.04%) |
Jul 22, 2013 | 24.45 | 24.61 | 24.18 | 24.50 | 0 | +0.01(+0.04%) |
Jul 19, 2013 | 24.24 | 24.64 | 24.09 | 24.49 | 0 | +0.14(+0.57%) |
Jul 18, 2013 | 24.50 | 24.59 | 24.13 | 24.35 | 0 | -0.07(-0.29%) |
Jul 17, 2013 | 23.77 | 24.50 | 23.67 | 24.42 | 302,542 | +0.72(+3.04%) |
Jul 16, 2013 | 23.73 | 23.84 | 23.53 | 23.70 | 0 | +0.05(+0.21%) |
Jul 15, 2013 | 23.25 | 23.70 | 22.95 | 23.65 | 0 | +0.51(+2.20%) |
Jul 12, 2013 | 22.73 | 23.17 | 22.67 | 23.14 | 0 | +0.27(+1.18%) |
Jul 11, 2013 | 23.50 | 23.55 | 22.63 | 22.87 | 0 | -0.47(-2.01%) |
Jul 10, 2013 | 23.17 | 23.45 | 23.17 | 23.34 | 0 | +0.10(+0.43%) |
Jul 09, 2013 | 22.92 | 23.40 | 22.92 | 23.24 | 0 | +0.32(+1.40%) |
Jul 08, 2013 | 22.40 | 22.96 | 22.28 | 22.92 | 199,527 | +0.55(+2.46%) |
Jul 05, 2013 | 22.49 | 22.49 | 22.05 | 22.37 | 0 | +0.22(+0.99%) |
Jul 03, 2013 | 21.90 | 22.33 | 21.87 | 22.15 | 0 | +0.14(+0.64%) |
Jul 02, 2013 | 22.30 | 22.42 | 21.84 | 22.01 | 0 | -0.26(-1.17%) |