Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 19.51 | 19.62 | 19.41 | 19.52 | 119,416 | -0.27(-1.38%) |
Sep 27, 2013 | 19.76 | 19.85 | 19.70 | 19.79 | 90,427 | -0.13(-0.67%) |
Sep 26, 2013 | 19.85 | 19.99 | 19.85 | 19.92 | 69,866 | +0.15(+0.74%) |
Sep 25, 2013 | 19.66 | 19.82 | 19.66 | 19.78 | 148,731 | +0.15(+0.78%) |
Sep 24, 2013 | 19.72 | 19.76 | 19.55 | 19.62 | 137,084 | -0.09(-0.45%) |
Sep 23, 2013 | 19.76 | 19.80 | 19.52 | 19.71 | 138,704 | +0.12(+0.62%) |
Sep 20, 2013 | 19.69 | 19.71 | 19.52 | 19.59 | 108,806 | -0.22(-1.12%) |
Sep 19, 2013 | 20.11 | 20.13 | 19.74 | 19.82 | 131,174 | -0.17(-0.83%) |
Sep 18, 2013 | 19.57 | 20.04 | 19.45 | 19.98 | 229,690 | +0.50(+2.55%) |
Sep 17, 2013 | 19.24 | 19.50 | 19.19 | 19.48 | 201,637 | +0.47(+2.48%) |
Sep 16, 2013 | 19.05 | 19.16 | 18.96 | 19.01 | 87,880 | +0.00(+0.00%) |
Sep 13, 2013 | 19.05 | 19.05 | 18.96 | 19.01 | 162,310 | -0.14(-0.73%) |
Sep 12, 2013 | 19.21 | 19.25 | 19.08 | 19.15 | 206,030 | -0.28(-1.44%) |
Sep 11, 2013 | 19.36 | 19.44 | 19.20 | 19.43 | 175,645 | +0.03(+0.13%) |
Sep 10, 2013 | 19.24 | 19.41 | 19.22 | 19.41 | 193,087 | +0.45(+2.35%) |
Sep 09, 2013 | 18.72 | 18.96 | 18.66 | 18.96 | 156,976 | +0.37(+1.98%) |
Sep 06, 2013 | 18.64 | 18.66 | 18.43 | 18.59 | 83,346 | +0.23(+1.25%) |
Sep 05, 2013 | 18.37 | 18.47 | 18.22 | 18.36 | 146,205 | -0.24(-1.27%) |
Sep 04, 2013 | 18.42 | 18.60 | 18.42 | 18.60 | 91,001 | +0.25(+1.35%) |
Sep 03, 2013 | 18.36 | 18.45 | 18.22 | 18.35 | 228,189 | +0.51(+2.85%) |
Aug 30, 2013 | 17.84 | 18.22 | 17.74 | 17.84 | 152,288 | -0.01(-0.04%) |
Aug 29, 2013 | 17.96 | 17.96 | 17.80 | 17.85 | 166,834 | +0.04(+0.25%) |
Aug 28, 2013 | 17.72 | 17.97 | 17.63 | 17.80 | 149,856 | -0.17(-0.92%) |
Aug 27, 2013 | 18.14 | 18.14 | 17.89 | 17.97 | 130,352 | -0.22(-1.19%) |
Aug 26, 2013 | 18.36 | 18.39 | 18.15 | 18.19 | 132,502 | -0.12(-0.66%) |
Aug 23, 2013 | 18.08 | 18.31 | 18.03 | 18.31 | 189,221 | +0.39(+2.17%) |
Aug 22, 2013 | 17.80 | 17.96 | 17.80 | 17.92 | 174,572 | +0.08(+0.46%) |
Aug 21, 2013 | 18.14 | 18.14 | 17.77 | 17.84 | 138,860 | -0.31(-1.72%) |
Aug 20, 2013 | 18.18 | 18.27 | 18.00 | 18.15 | 191,863 | -0.18(-0.97%) |
Aug 19, 2013 | 18.24 | 18.77 | 18.24 | 18.33 | 169,208 | -73.54(-80.05%) |
Aug 16, 2013 | 91.85 | 92.25 | 91.49 | 91.86 | 242,007 | +0.55(+0.61%) |
Aug 15, 2013 | 91.43 | 91.63 | 90.38 | 91.31 | 51,498 | -0.45(-0.49%) |
Aug 14, 2013 | 91.50 | 92.15 | 91.47 | 91.75 | 27,621 | +0.84(+0.92%) |
Aug 13, 2013 | 90.87 | 91.07 | 90.15 | 90.91 | 36,478 | +0.16(+0.18%) |
Aug 12, 2013 | 90.37 | 91.10 | 90.37 | 90.76 | 18,436 | +0.80(+0.89%) |
Aug 09, 2013 | 89.67 | 90.23 | 89.50 | 89.95 | 25,633 | -0.01(-0.01%) |
Aug 08, 2013 | 89.38 | 90.09 | 89.17 | 89.97 | 33,370 | +2.48(+2.83%) |
Aug 07, 2013 | 87.30 | 88.61 | 87.00 | 87.49 | 30,800 | -1.69(-1.90%) |
Aug 06, 2013 | 89.15 | 90.33 | 89.02 | 89.18 | 23,966 | -0.22(-0.25%) |
Aug 05, 2013 | 89.09 | 89.48 | 88.56 | 89.41 | 34,321 | -0.08(-0.09%) |
Aug 02, 2013 | 88.74 | 89.55 | 88.74 | 89.49 | 11,357 | +1.13(+1.28%) |
Aug 01, 2013 | 88.37 | 88.60 | 87.98 | 88.36 | 22,725 | -0.17(-0.19%) |
Jul 31, 2013 | 88.78 | 89.03 | 88.17 | 88.53 | 46,102 | -0.85(-0.95%) |
Jul 30, 2013 | 90.19 | 90.19 | 88.90 | 89.38 | 24,126 | -1.06(-1.17%) |
Jul 29, 2013 | 90.69 | 90.74 | 90.25 | 90.44 | 47,721 | +0.15(+0.17%) |
Jul 26, 2013 | 89.83 | 90.55 | 89.36 | 90.29 | 42,767 | +0.79(+0.88%) |
Jul 25, 2013 | 87.48 | 89.67 | 87.21 | 89.50 | 67,410 | +2.60(+2.99%) |
Jul 24, 2013 | 87.78 | 87.78 | 86.56 | 86.90 | 12,948 | -0.46(-0.52%) |
Jul 23, 2013 | 87.05 | 87.51 | 86.71 | 87.36 | 13,763 | +0.76(+0.87%) |
Jul 22, 2013 | 86.43 | 87.01 | 86.38 | 86.60 | 24,504 | +0.22(+0.25%) |
Jul 19, 2013 | 86.28 | 86.41 | 86.04 | 86.38 | 26,633 | -0.61(-0.70%) |
Jul 18, 2013 | 87.18 | 87.42 | 86.61 | 86.99 | 30,689 | +0.12(+0.14%) |
Jul 17, 2013 | 87.95 | 87.95 | 86.61 | 86.87 | 39,698 | -0.20(-0.23%) |
Jul 16, 2013 | 86.75 | 87.16 | 86.59 | 87.07 | 35,479 | +1.42(+1.66%) |
Jul 15, 2013 | 85.46 | 85.70 | 85.16 | 85.65 | 19,927 | +1.15(+1.36%) |
Jul 12, 2013 | 84.56 | 84.98 | 83.91 | 84.50 | 44,538 | -1.91(-2.21%) |
Jul 11, 2013 | 86.57 | 86.58 | 85.62 | 86.41 | 49,218 | +2.41(+2.86%) |
Jul 10, 2013 | 85.26 | 85.65 | 83.84 | 84.00 | 47,897 | -0.85(-1.00%) |
Jul 09, 2013 | 84.26 | 86.55 | 84.12 | 84.85 | 57,800 | +2.22(+2.69%) |
Jul 08, 2013 | 82.56 | 82.90 | 81.95 | 82.63 | 45,668 | +1.11(+1.36%) |
Jul 05, 2013 | 82.09 | 82.14 | 80.71 | 81.52 | 31,681 | +0.51(+0.63%) |
Jul 03, 2013 | 81.85 | 82.12 | 79.85 | 81.01 | 169,641 | -1.57(-1.90%) |
Jul 02, 2013 | 82.24 | 83.21 | 82.09 | 82.58 | 85,444 | +0.03(+0.04%) |