Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 20.88 | 21.20 | 20.85 | 21.00 | 126,916 | +0.21(+1.01%) |
Sep 26, 2013 | 20.74 | 20.89 | 20.52 | 20.79 | 103,294 | +0.05(+0.24%) |
Sep 25, 2013 | 20.82 | 20.99 | 20.61 | 20.74 | 46,952 | +0.01(+0.05%) |
Sep 24, 2013 | 20.39 | 20.94 | 20.39 | 20.73 | 62,446 | +0.32(+1.57%) |
Sep 23, 2013 | 20.87 | 20.87 | 20.37 | 20.41 | 103,259 | -0.58(-2.76%) |
Sep 20, 2013 | 20.88 | 21.15 | 20.88 | 20.99 | 363,005 | +0.01(+0.05%) |
Sep 19, 2013 | 21.01 | 21.30 | 20.84 | 20.98 | 50,081 | -0.03(-0.14%) |
Sep 18, 2013 | 20.67 | 21.15 | 20.58 | 21.01 | 87,460 | +0.36(+1.74%) |
Sep 17, 2013 | 20.37 | 20.66 | 20.31 | 20.65 | 24,682 | +0.27(+1.32%) |
Sep 16, 2013 | 20.18 | 20.46 | 20.09 | 20.38 | 62,763 | +0.29(+1.44%) |
Sep 13, 2013 | 20.21 | 20.30 | 20.00 | 20.09 | 147,766 | -0.07(-0.35%) |
Sep 12, 2013 | 20.44 | 20.64 | 20.00 | 20.16 | 76,785 | -0.33(-1.61%) |
Sep 11, 2013 | 20.67 | 20.82 | 20.44 | 20.49 | 140,673 | -0.18(-0.87%) |
Sep 10, 2013 | 20.68 | 20.74 | 20.41 | 20.67 | 96,757 | -0.01(-0.05%) |
Sep 09, 2013 | 20.89 | 20.99 | 20.60 | 20.68 | 36,120 | -0.09(-0.43%) |
Sep 06, 2013 | 20.69 | 21.09 | 20.42 | 20.77 | 163,059 | +0.16(+0.78%) |
Sep 05, 2013 | 20.25 | 20.69 | 20.24 | 20.61 | 55,233 | +0.32(+1.58%) |
Sep 04, 2013 | 20.20 | 20.39 | 20.18 | 20.29 | 340,833 | +0.11(+0.55%) |
Sep 03, 2013 | 20.15 | 20.58 | 20.03 | 20.18 | 211,321 | -0.05(-0.25%) |
Aug 30, 2013 | 20.37 | 20.37 | 20.02 | 20.23 | 32,177 | -0.04(-0.20%) |
Aug 29, 2013 | 20.22 | 20.54 | 20.15 | 20.27 | 98,622 | +0.05(+0.25%) |
Aug 28, 2013 | 20.10 | 20.36 | 19.98 | 20.22 | 67,586 | +0.20(+1.00%) |
Aug 27, 2013 | 20.26 | 20.34 | 19.88 | 20.02 | 212,984 | -0.26(-1.28%) |
Aug 26, 2013 | 20.89 | 20.89 | 20.01 | 20.28 | 61,435 | -0.55(-2.64%) |
Aug 23, 2013 | 20.64 | 20.91 | 20.64 | 20.83 | 192,537 | +0.30(+1.46%) |
Aug 22, 2013 | 20.27 | 20.78 | 20.22 | 20.53 | 25,699 | +0.36(+1.78%) |
Aug 21, 2013 | 20.48 | 20.50 | 20.17 | 20.17 | 19,489 | -0.28(-1.37%) |
Aug 20, 2013 | 20.28 | 20.57 | 20.09 | 20.45 | 114,754 | +0.24(+1.19%) |
Aug 19, 2013 | 20.27 | 20.37 | 19.93 | 20.21 | 82,581 | +0.02(+0.10%) |
Aug 16, 2013 | 20.83 | 20.96 | 20.10 | 20.19 | 160,620 | -0.69(-3.30%) |
Aug 15, 2013 | 21.22 | 21.22 | 20.61 | 20.88 | 126,124 | -0.37(-1.74%) |
Aug 14, 2013 | 21.10 | 21.42 | 20.92 | 21.25 | 107,463 | +0.21(+1.00%) |
Aug 13, 2013 | 20.80 | 21.18 | 20.50 | 21.04 | 86,063 | +0.32(+1.54%) |
Aug 12, 2013 | 20.31 | 20.98 | 20.27 | 20.72 | 162,051 | +0.41(+2.02%) |
Aug 09, 2013 | 20.29 | 20.41 | 20.20 | 20.31 | 62,230 | +0.09(+0.45%) |
Aug 08, 2013 | 20.42 | 20.47 | 20.16 | 20.22 | 198,234 | +0.00(+0.00%) |
Aug 07, 2013 | 20.35 | 20.35 | 20.00 | 20.22 | 70,379 | -0.10(-0.49%) |
Aug 06, 2013 | 20.41 | 20.46 | 20.23 | 20.32 | 58,878 | -0.01(-0.05%) |
Aug 05, 2013 | 19.79 | 20.44 | 19.79 | 20.33 | 116,910 | +0.40(+2.01%) |
Aug 02, 2013 | 19.83 | 20.16 | 19.70 | 19.93 | 231,873 | +0.14(+0.71%) |
Aug 01, 2013 | 19.80 | 19.96 | 19.65 | 19.79 | 540,476 | -0.05(-0.25%) |
Jul 31, 2013 | 19.95 | 20.15 | 19.77 | 19.84 | 130,593 | -0.03(-0.15%) |
Jul 30, 2013 | 19.92 | 20.07 | 19.74 | 19.87 | 106,203 | +0.09(+0.46%) |
Jul 29, 2013 | 19.46 | 20.15 | 19.26 | 19.78 | 132,474 | -0.08(-0.40%) |
Jul 26, 2013 | 20.16 | 20.33 | 19.75 | 19.86 | 60,832 | -0.29(-1.44%) |
Jul 25, 2013 | 20.00 | 20.45 | 19.86 | 20.15 | 212,401 | +0.23(+1.15%) |
Jul 24, 2013 | 19.93 | 19.98 | 19.80 | 19.92 | 83,500 | +0.08(+0.40%) |
Jul 23, 2013 | 19.97 | 19.97 | 19.42 | 19.84 | 170,648 | +0.00(+0.00%) |
Jul 22, 2013 | 19.49 | 19.94 | 19.26 | 19.84 | 233,357 | +0.58(+3.01%) |
Jul 19, 2013 | 18.80 | 19.40 | 18.74 | 19.26 | 212,339 | +0.61(+3.27%) |
Jul 18, 2013 | 18.00 | 18.75 | 17.71 | 18.65 | 372,163 | +1.18(+6.75%) |
Jul 17, 2013 | 17.31 | 17.69 | 17.11 | 17.47 | 522,723 | +0.37(+2.16%) |
Jul 16, 2013 | 17.45 | 17.54 | 17.10 | 17.10 | 148,189 | -0.30(-1.72%) |
Jul 15, 2013 | 17.53 | 17.65 | 17.30 | 17.40 | 136,430 | -0.05(-0.29%) |
Jul 12, 2013 | 17.50 | 17.97 | 17.35 | 17.45 | 172,311 | +0.07(+0.40%) |
Jul 11, 2013 | 17.52 | 17.52 | 17.19 | 17.38 | 134,355 | +0.14(+0.81%) |
Jul 10, 2013 | 16.83 | 17.24 | 16.75 | 17.24 | 313,668 | +0.44(+2.62%) |
Jul 09, 2013 | 16.86 | 16.80 | 16.77 | 16.80 | 45,359 | +0.00(+0.00%) |
Jul 08, 2013 | 16.90 | 16.90 | 16.76 | 16.80 | 268,107 | -0.07(-0.41%) |
Jul 05, 2013 | 16.90 | 16.90 | 16.76 | 16.87 | 48,122 | +0.04(+0.24%) |
Jul 03, 2013 | 16.84 | 16.90 | 16.55 | 16.83 | 36,156 | +0.03(+0.18%) |
Jul 02, 2013 | 16.98 | 17.03 | 16.55 | 16.80 | 204,063 | -0.12(-0.71%) |