Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 17.25 | 17.48 | 17.20 | 17.33 | 4,161,031 | -0.01(-0.06%) |
Sep 27, 2013 | 17.24 | 17.56 | 17.18 | 17.34 | 3,796,083 | +0.03(+0.17%) |
Sep 26, 2013 | 17.21 | 17.34 | 17.15 | 17.31 | 2,774,941 | +0.09(+0.52%) |
Sep 25, 2013 | 17.31 | 17.32 | 17.19 | 17.22 | 3,597,183 | -0.09(-0.52%) |
Sep 24, 2013 | 17.43 | 17.47 | 17.27 | 17.31 | 4,083,850 | -0.15(-0.86%) |
Sep 23, 2013 | 17.59 | 17.60 | 17.46 | 17.46 | 2,882,335 | -0.11(-0.63%) |
Sep 20, 2013 | 17.66 | 17.72 | 17.51 | 17.57 | 3,709,334 | -0.05(-0.28%) |
Sep 19, 2013 | 17.94 | 17.94 | 17.53 | 17.62 | 4,252,031 | -0.15(-0.84%) |
Sep 18, 2013 | 17.66 | 17.91 | 17.44 | 17.77 | 3,609,588 | +0.10(+0.57%) |
Sep 17, 2013 | 17.69 | 17.95 | 17.63 | 17.67 | 4,091,370 | -0.04(-0.23%) |
Sep 16, 2013 | 18.06 | 18.01 | 17.67 | 17.71 | 5,535,358 | -0.30(-1.67%) |
Sep 13, 2013 | 18.00 | 18.18 | 17.88 | 18.01 | 6,670,204 | -0.01(-0.06%) |
Sep 12, 2013 | 17.57 | 18.22 | 17.47 | 18.02 | 9,509,900 | +0.61(+3.50%) |
Sep 11, 2013 | 17.29 | 17.45 | 17.20 | 17.41 | 2,991,869 | -0.02(-0.11%) |
Sep 10, 2013 | 17.57 | 17.60 | 17.32 | 17.43 | 4,846,139 | -0.11(-0.63%) |
Sep 09, 2013 | 17.58 | 17.58 | 17.40 | 17.54 | 3,654,981 | +0.04(+0.23%) |
Sep 06, 2013 | 17.63 | 17.70 | 17.47 | 17.50 | 3,007,560 | +0.02(+0.11%) |
Sep 05, 2013 | 17.32 | 17.50 | 17.20 | 17.48 | 4,160,333 | +0.23(+1.33%) |
Sep 04, 2013 | 17.11 | 17.37 | 17.07 | 17.25 | 3,531,318 | +0.17(+1.00%) |
Sep 03, 2013 | 17.24 | 17.34 | 17.01 | 17.08 | 3,248,759 | -0.02(-0.12%) |
Aug 30, 2013 | 17.12 | 17.29 | 17.08 | 17.10 | 2,259,249 | +0.03(+0.18%) |
Aug 29, 2013 | 17.19 | 17.29 | 17.03 | 17.07 | 4,641,126 | -0.14(-0.81%) |
Aug 28, 2013 | 17.20 | 17.42 | 17.13 | 17.21 | 4,854,008 | +0.00(+0.00%) |
Aug 27, 2013 | 17.24 | 17.33 | 17.12 | 17.21 | 4,877,266 | -0.17(-0.98%) |
Aug 26, 2013 | 17.46 | 17.59 | 17.31 | 17.38 | 3,130,289 | -0.09(-0.52%) |
Aug 23, 2013 | 17.57 | 17.73 | 17.38 | 17.47 | 4,315,148 | -0.10(-0.57%) |
Aug 22, 2013 | 17.40 | 17.70 | 17.37 | 17.57 | 3,297,590 | +0.18(+1.04%) |
Aug 21, 2013 | 17.50 | 17.57 | 17.32 | 17.39 | 3,349,999 | -0.12(-0.69%) |
Aug 20, 2013 | 17.51 | 17.73 | 17.48 | 17.51 | 3,199,505 | -0.03(-0.17%) |
Aug 19, 2013 | 17.75 | 17.83 | 17.48 | 17.54 | 3,073,766 | -0.14(-0.79%) |
Aug 16, 2013 | 17.70 | 17.81 | 17.64 | 17.68 | 9,588,635 | -0.07(-0.39%) |
Aug 15, 2013 | 17.47 | 17.81 | 17.44 | 17.75 | 3,921,817 | +0.22(+1.25%) |
Aug 14, 2013 | 17.53 | 17.63 | 17.29 | 17.53 | 3,695,801 | +0.14(+0.81%) |
Aug 13, 2013 | 17.40 | 17.46 | 17.30 | 17.39 | 2,356,727 | -0.06(-0.34%) |
Aug 12, 2013 | 17.47 | 17.57 | 17.37 | 17.45 | 5,217,356 | -0.05(-0.29%) |
Aug 09, 2013 | 17.40 | 17.51 | 17.37 | 17.50 | 3,031,891 | +0.06(+0.34%) |
Aug 08, 2013 | 17.38 | 17.50 | 17.27 | 17.44 | 5,303,285 | +0.10(+0.58%) |
Aug 07, 2013 | 17.58 | 17.74 | 17.32 | 17.34 | 4,294,309 | -0.38(-2.14%) |
Aug 06, 2013 | 17.81 | 17.81 | 17.56 | 17.72 | 2,423,376 | -0.26(-1.45%) |
Aug 05, 2013 | 17.56 | 18.01 | 17.56 | 17.98 | 4,734,693 | +0.36(+2.04%) |
Aug 02, 2013 | 17.43 | 17.68 | 17.39 | 17.62 | 5,449,142 | +0.12(+0.69%) |
Aug 01, 2013 | 17.64 | 17.69 | 17.47 | 17.50 | 4,640,862 | -0.02(-0.11%) |
Jul 31, 2013 | 17.66 | 17.69 | 17.48 | 17.52 | 3,636,115 | -0.09(-0.51%) |
Jul 30, 2013 | 17.58 | 17.71 | 17.44 | 17.61 | 3,636,994 | +0.03(+0.17%) |
Jul 29, 2013 | 17.93 | 17.96 | 17.55 | 17.58 | 3,539,213 | -0.47(-2.60%) |
Jul 26, 2013 | 17.58 | 18.18 | 17.55 | 18.05 | 5,705,373 | +0.42(+2.38%) |
Jul 25, 2013 | 17.30 | 17.76 | 17.29 | 17.63 | 4,606,165 | +0.41(+2.38%) |
Jul 24, 2013 | 17.96 | 18.24 | 17.14 | 17.22 | 8,801,767 | -0.39(-2.21%) |
Jul 23, 2013 | 17.54 | 17.74 | 17.50 | 17.61 | 4,203,945 | +0.18(+1.03%) |
Jul 22, 2013 | 17.40 | 17.51 | 17.24 | 17.43 | 3,295,560 | +0.03(+0.17%) |
Jul 19, 2013 | 17.47 | 17.58 | 17.30 | 17.40 | 3,061,407 | +0.00(+0.00%) |
Jul 18, 2013 | 17.11 | 17.51 | 17.08 | 17.40 | 6,378,539 | +0.29(+1.69%) |
Jul 17, 2013 | 17.14 | 17.17 | 16.99 | 17.11 | 4,422,610 | -0.03(-0.18%) |
Jul 16, 2013 | 17.11 | 17.17 | 16.99 | 17.14 | 3,898,710 | +0.00(+0.00%) |
Jul 15, 2013 | 17.12 | 17.23 | 17.02 | 17.14 | 2,602,965 | +0.02(+0.12%) |
Jul 12, 2013 | 17.52 | 17.52 | 17.06 | 17.12 | 4,387,690 | -0.33(-1.89%) |
Jul 11, 2013 | 17.36 | 17.57 | 17.30 | 17.45 | 5,697,949 | +0.35(+2.05%) |
Jul 10, 2013 | 17.08 | 17.22 | 17.01 | 17.10 | 2,985,343 | +0.04(+0.23%) |
Jul 09, 2013 | 17.03 | 17.11 | 16.91 | 17.06 | 5,773,699 | +0.09(+0.53%) |
Jul 08, 2013 | 16.73 | 16.99 | 16.66 | 16.97 | 5,833,441 | +0.33(+1.98%) |
Jul 05, 2013 | 16.75 | 16.82 | 16.48 | 16.64 | 3,351,825 | -0.23(-1.36%) |
Jul 03, 2013 | 16.99 | 16.99 | 16.76 | 16.87 | 1,401,890 | -0.13(-0.76%) |
Jul 02, 2013 | 16.93 | 17.07 | 16.84 | 17.00 | 1,682,823 | +0.10(+0.59%) |