Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 17.99 | 18.15 | 17.93 | 18.09 | 858,605 | -0.09(-0.51%) |
Sep 27, 2013 | 18.16 | 18.24 | 18.12 | 18.18 | 383,759 | -0.09(-0.48%) |
Sep 26, 2013 | 18.29 | 18.38 | 18.22 | 18.27 | 868,257 | +0.06(+0.30%) |
Sep 25, 2013 | 18.25 | 18.29 | 18.15 | 18.22 | 465,948 | -0.02(-0.09%) |
Sep 24, 2013 | 18.29 | 18.32 | 18.15 | 18.23 | 650,841 | -0.02(-0.13%) |
Sep 23, 2013 | 18.34 | 18.40 | 18.18 | 18.26 | 5,405,091 | +0.04(+0.20%) |
Sep 20, 2013 | 18.39 | 18.39 | 18.21 | 18.22 | 984,647 | -0.13(-0.72%) |
Sep 19, 2013 | 18.36 | 18.38 | 18.31 | 18.35 | 2,480,836 | +0.05(+0.25%) |
Sep 18, 2013 | 18.10 | 18.32 | 18.10 | 18.31 | 1,073,692 | +0.25(+1.38%) |
Sep 17, 2013 | 17.97 | 18.09 | 17.97 | 18.06 | 1,227,415 | +0.09(+0.51%) |
Sep 16, 2013 | 18.13 | 18.08 | 17.91 | 17.97 | 5,910,847 | -0.06(-0.34%) |
Sep 13, 2013 | 18.06 | 18.07 | 17.96 | 18.03 | 678,856 | -0.01(-0.04%) |
Sep 12, 2013 | 18.06 | 18.09 | 18.00 | 18.03 | 567,328 | -0.02(-0.09%) |
Sep 11, 2013 | 17.98 | 18.07 | 17.97 | 18.05 | 914,472 | -0.11(-0.63%) |
Sep 10, 2013 | 18.18 | 18.22 | 18.08 | 18.16 | 849,182 | +0.08(+0.42%) |
Sep 09, 2013 | 17.94 | 18.13 | 17.94 | 18.09 | 677,654 | +0.24(+1.37%) |
Sep 06, 2013 | 17.90 | 17.92 | 17.73 | 17.84 | 700,059 | +0.01(+0.05%) |
Sep 05, 2013 | 17.83 | 17.88 | 17.81 | 17.83 | 597,518 | +0.01(+0.06%) |
Sep 04, 2013 | 17.72 | 17.85 | 17.68 | 17.82 | 762,710 | +0.19(+1.06%) |
Sep 03, 2013 | 17.71 | 17.78 | 17.57 | 17.64 | 4,048,051 | +0.06(+0.36%) |
Aug 30, 2013 | 17.71 | 17.72 | 17.56 | 17.57 | 448,220 | -0.13(-0.71%) |
Aug 29, 2013 | 17.59 | 17.77 | 17.59 | 17.70 | 480,739 | +0.08(+0.48%) |
Aug 28, 2013 | 17.54 | 17.70 | 17.54 | 17.61 | 819,761 | +0.05(+0.27%) |
Aug 27, 2013 | 17.75 | 17.83 | 17.53 | 17.56 | 888,664 | -0.39(-2.17%) |
Aug 26, 2013 | 17.97 | 18.10 | 17.94 | 17.95 | 6,340,452 | -0.02(-0.09%) |
Aug 23, 2013 | 18.02 | 18.03 | 17.94 | 17.97 | 496,179 | +0.10(+0.58%) |
Aug 22, 2013 | 17.82 | 17.90 | 17.75 | 17.87 | 1,615,392 | +0.08(+0.45%) |
Aug 21, 2013 | 17.79 | 17.93 | 17.75 | 17.79 | 2,123,311 | -0.04(-0.21%) |
Aug 20, 2013 | 17.82 | 17.90 | 17.77 | 17.82 | 2,045,232 | +0.03(+0.14%) |
Aug 19, 2013 | 17.83 | 17.98 | 17.79 | 17.80 | 637,870 | -0.04(-0.21%) |
Aug 16, 2013 | 17.82 | 17.92 | 17.81 | 17.83 | 719,357 | +0.03(+0.18%) |
Aug 15, 2013 | 17.88 | 17.91 | 17.78 | 17.80 | 922,135 | -0.34(-1.89%) |
Aug 14, 2013 | 18.18 | 18.20 | 18.07 | 18.15 | 962,042 | -0.01(-0.05%) |
Aug 13, 2013 | 18.05 | 18.20 | 17.94 | 18.16 | 398,567 | +0.16(+0.87%) |
Aug 12, 2013 | 17.80 | 18.02 | 17.76 | 18.00 | 913,078 | +0.15(+0.85%) |
Aug 09, 2013 | 17.90 | 17.93 | 17.79 | 17.85 | 621,985 | -0.08(-0.42%) |
Aug 08, 2013 | 17.94 | 17.95 | 17.80 | 17.92 | 1,468,816 | +0.10(+0.54%) |
Aug 07, 2013 | 17.80 | 17.88 | 17.74 | 17.83 | 1,146,073 | -0.03(-0.15%) |
Aug 06, 2013 | 17.96 | 17.97 | 17.82 | 17.86 | 735,225 | -0.14(-0.79%) |
Aug 05, 2013 | 17.93 | 18.01 | 17.90 | 18.00 | 380,335 | +0.06(+0.32%) |
Aug 02, 2013 | 17.86 | 17.94 | 17.82 | 17.94 | 425,820 | +0.07(+0.40%) |
Aug 01, 2013 | 17.81 | 17.89 | 17.80 | 17.87 | 609,367 | +0.19(+1.06%) |
Jul 31, 2013 | 17.69 | 17.79 | 17.65 | 17.68 | 1,464,111 | -0.01(-0.04%) |
Jul 30, 2013 | 17.62 | 17.76 | 17.62 | 17.69 | 1,655,731 | +0.16(+0.90%) |
Jul 29, 2013 | 17.51 | 17.61 | 17.50 | 17.53 | 4,352,252 | -0.02(-0.13%) |
Jul 26, 2013 | 17.49 | 17.55 | 17.41 | 17.55 | 456,242 | -0.03(-0.18%) |
Jul 25, 2013 | 17.56 | 17.59 | 17.45 | 17.59 | 2,694,751 | +0.05(+0.28%) |
Jul 24, 2013 | 17.62 | 17.64 | 17.51 | 17.54 | 576,791 | +0.15(+0.86%) |
Jul 23, 2013 | 17.49 | 17.51 | 17.37 | 17.39 | 739,747 | -0.08(-0.43%) |
Jul 22, 2013 | 17.42 | 17.47 | 17.40 | 17.46 | 3,327,519 | +0.06(+0.36%) |
Jul 19, 2013 | 17.51 | 17.52 | 17.36 | 17.40 | 567,988 | -0.34(-1.90%) |
Jul 18, 2013 | 17.80 | 17.85 | 17.70 | 17.74 | 953,238 | -0.02(-0.09%) |
Jul 17, 2013 | 17.78 | 17.82 | 17.72 | 17.75 | 511,300 | +0.01(+0.06%) |
Jul 16, 2013 | 17.74 | 17.76 | 17.68 | 17.74 | 1,122,559 | +0.00(+0.03%) |
Jul 15, 2013 | 17.63 | 17.75 | 17.61 | 17.74 | 4,998,677 | +0.09(+0.53%) |
Jul 12, 2013 | 17.63 | 17.66 | 17.58 | 17.64 | 699,880 | +0.02(+0.09%) |
Jul 11, 2013 | 17.50 | 17.64 | 17.46 | 17.63 | 1,294,624 | +0.32(+1.86%) |
Jul 10, 2013 | 17.20 | 17.34 | 17.20 | 17.30 | 958,673 | +0.08(+0.48%) |
Jul 09, 2013 | 17.16 | 17.26 | 17.12 | 17.22 | 1,780,803 | +0.09(+0.51%) |
Jul 08, 2013 | 17.26 | 17.26 | 17.09 | 17.13 | 2,138,694 | -0.05(-0.32%) |
Jul 05, 2013 | 17.15 | 17.19 | 17.02 | 17.19 | 2,116,805 | +0.12(+0.71%) |
Jul 03, 2013 | 16.94 | 17.15 | 16.94 | 17.07 | 2,373,882 | +0.09(+0.55%) |
Jul 02, 2013 | 16.98 | 17.08 | 16.87 | 16.97 | 1,070,638 | +0.01(+0.05%) |