Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 18.79 | 19.03 | 18.79 | 18.92 | 1,344,069 | -0.01(-0.04%) |
Sep 26, 2013 | 18.91 | 19.12 | 18.84 | 18.93 | 1,562,057 | +0.04(+0.22%) |
Sep 25, 2013 | 18.87 | 19.09 | 18.83 | 18.89 | 1,211,870 | +0.04(+0.22%) |
Sep 24, 2013 | 18.63 | 19.00 | 18.60 | 18.85 | 2,123,914 | +0.24(+1.29%) |
Sep 23, 2013 | 18.62 | 18.67 | 18.35 | 18.61 | 1,694,878 | -0.03(-0.18%) |
Sep 20, 2013 | 18.95 | 18.98 | 18.60 | 18.64 | 1,995,376 | -0.19(-1.01%) |
Sep 19, 2013 | 18.57 | 18.93 | 18.57 | 18.83 | 2,237,588 | +0.26(+1.42%) |
Sep 18, 2013 | 18.56 | 18.74 | 18.41 | 18.57 | 1,686,563 | +0.06(+0.31%) |
Sep 17, 2013 | 18.33 | 18.58 | 18.28 | 18.51 | 1,672,927 | +0.20(+1.08%) |
Sep 16, 2013 | 18.47 | 18.41 | 18.23 | 18.31 | 1,011,797 | +0.12(+0.68%) |
Sep 13, 2013 | 18.20 | 18.25 | 17.98 | 18.19 | 992,921 | +0.06(+0.32%) |
Sep 12, 2013 | 18.27 | 18.33 | 17.98 | 18.13 | 1,404,900 | -0.20(-1.08%) |
Sep 11, 2013 | 18.58 | 18.68 | 18.24 | 18.33 | 1,515,207 | -0.23(-1.25%) |
Sep 10, 2013 | 18.48 | 18.65 | 18.37 | 18.56 | 1,874,793 | +0.29(+1.58%) |
Sep 09, 2013 | 18.07 | 18.45 | 18.05 | 18.27 | 2,175,800 | +0.22(+1.23%) |
Sep 06, 2013 | 18.31 | 18.31 | 17.76 | 18.05 | 1,309,146 | -0.12(-0.64%) |
Sep 05, 2013 | 17.96 | 18.18 | 17.94 | 18.16 | 1,253,851 | +0.27(+1.52%) |
Sep 04, 2013 | 17.46 | 17.98 | 17.35 | 17.89 | 1,298,341 | +0.45(+2.60%) |
Sep 03, 2013 | 17.57 | 17.78 | 17.26 | 17.44 | 1,827,421 | +0.14(+0.81%) |
Aug 30, 2013 | 17.62 | 17.63 | 17.24 | 17.30 | 1,395,786 | -0.31(-1.73%) |
Aug 29, 2013 | 17.40 | 17.73 | 17.38 | 17.60 | 1,039,560 | +0.21(+1.23%) |
Aug 28, 2013 | 17.32 | 17.54 | 17.05 | 17.39 | 1,790,248 | +0.04(+0.24%) |
Aug 27, 2013 | 17.72 | 17.81 | 17.26 | 17.35 | 2,526,515 | -0.69(-3.84%) |
Aug 26, 2013 | 18.11 | 18.32 | 17.97 | 18.04 | 1,353,537 | -0.06(-0.32%) |
Aug 23, 2013 | 18.19 | 18.25 | 17.94 | 18.10 | 1,269,883 | -0.03(-0.18%) |
Aug 22, 2013 | 17.94 | 18.34 | 17.94 | 18.13 | 1,106,513 | +0.24(+1.34%) |
Aug 21, 2013 | 18.05 | 18.15 | 17.78 | 17.89 | 1,433,773 | -0.17(-0.91%) |
Aug 20, 2013 | 17.73 | 18.08 | 17.55 | 18.06 | 1,477,433 | +0.37(+2.10%) |
Aug 19, 2013 | 17.93 | 18.00 | 17.56 | 17.68 | 1,903,819 | -0.28(-1.56%) |
Aug 16, 2013 | 17.85 | 18.12 | 17.82 | 17.96 | 1,239,313 | +0.02(+0.14%) |
Aug 15, 2013 | 18.33 | 18.34 | 17.87 | 17.94 | 1,696,341 | -0.60(-3.25%) |
Aug 14, 2013 | 18.65 | 18.72 | 18.43 | 18.54 | 1,889,615 | -0.07(-0.40%) |
Aug 13, 2013 | 18.67 | 18.81 | 18.46 | 18.62 | 2,272,773 | +0.02(+0.13%) |
Aug 12, 2013 | 18.03 | 18.71 | 17.93 | 18.59 | 2,944,406 | +0.51(+2.83%) |
Aug 09, 2013 | 18.06 | 18.16 | 17.94 | 18.08 | 1,776,165 | +0.06(+0.32%) |
Aug 08, 2013 | 17.73 | 18.08 | 17.73 | 18.02 | 1,172,608 | +0.48(+2.73%) |
Aug 07, 2013 | 17.83 | 17.89 | 17.54 | 17.54 | 1,231,297 | -0.40(-2.25%) |
Aug 06, 2013 | 17.90 | 18.00 | 17.73 | 17.95 | 2,063,702 | +0.02(+0.14%) |
Aug 05, 2013 | 18.03 | 18.16 | 17.91 | 17.92 | 1,653,509 | -0.07(-0.37%) |
Aug 02, 2013 | 17.94 | 18.13 | 17.92 | 17.99 | 2,012,073 | -0.10(-0.55%) |
Aug 01, 2013 | 18.17 | 18.21 | 17.97 | 18.09 | 2,504,204 | +0.10(+0.55%) |
Jul 31, 2013 | 18.19 | 18.24 | 17.99 | 17.99 | 1,959,383 | -0.16(-0.91%) |
Jul 30, 2013 | 17.92 | 18.33 | 17.87 | 18.15 | 4,105,075 | +0.40(+2.27%) |
Jul 29, 2013 | 17.93 | 18.08 | 17.72 | 17.75 | 1,429,599 | -0.20(-1.10%) |
Jul 26, 2013 | 17.86 | 18.16 | 17.77 | 17.95 | 2,280,041 | +0.02(+0.09%) |
Jul 25, 2013 | 17.06 | 17.97 | 17.00 | 17.93 | 6,222,585 | +0.91(+5.37%) |
Jul 24, 2013 | 17.36 | 17.43 | 16.99 | 17.02 | 3,947,873 | -0.25(-1.43%) |
Jul 23, 2013 | 17.31 | 17.41 | 17.20 | 17.27 | 2,403,156 | +0.06(+0.34%) |
Jul 22, 2013 | 17.44 | 17.51 | 17.20 | 17.21 | 2,911,087 | -0.15(-0.85%) |
Jul 19, 2013 | 17.08 | 17.39 | 16.89 | 17.36 | 2,955,483 | +0.29(+1.69%) |
Jul 18, 2013 | 17.17 | 17.17 | 16.93 | 17.07 | 2,239,310 | +0.03(+0.19%) |
Jul 17, 2013 | 16.88 | 17.09 | 16.77 | 17.03 | 1,639,798 | +0.24(+1.42%) |
Jul 16, 2013 | 17.04 | 17.04 | 16.66 | 16.80 | 2,245,491 | -0.18(-1.07%) |
Jul 15, 2013 | 17.32 | 17.41 | 16.94 | 16.98 | 2,352,611 | -0.27(-1.58%) |
Jul 12, 2013 | 17.25 | 17.29 | 17.08 | 17.25 | 1,997,405 | +0.03(+0.19%) |
Jul 11, 2013 | 17.27 | 17.45 | 17.13 | 17.22 | 2,603,790 | +0.26(+1.55%) |
Jul 10, 2013 | 17.08 | 17.17 | 16.83 | 16.95 | 2,661,717 | -0.10(-0.58%) |
Jul 09, 2013 | 17.45 | 17.31 | 17.03 | 17.05 | 3,534,580 | -0.25(-1.43%) |
Jul 08, 2013 | 17.16 | 17.48 | 17.15 | 17.30 | 3,214,050 | -0.04(-0.24%) |
Jul 05, 2013 | 16.88 | 17.96 | 16.70 | 17.34 | 6,776,815 | +0.82(+4.93%) |
Jul 03, 2013 | 16.32 | 16.65 | 16.32 | 16.52 | 1,867,946 | +0.03(+0.20%) |
Jul 02, 2013 | 16.62 | 16.85 | 16.40 | 16.49 | 5,740,237 | -0.09(-0.55%) |