Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 20.39 | 20.44 | 20.38 | 20.40 | 0 | -0.10(-0.51%) |
Sep 26, 2013 | 20.52 | 20.58 | 20.45 | 20.50 | 0 | +0.06(+0.31%) |
Sep 25, 2013 | 20.66 | 20.66 | 20.42 | 20.44 | 0 | -0.08(-0.39%) |
Sep 24, 2013 | 20.55 | 20.66 | 20.50 | 20.52 | 0 | -0.09(-0.43%) |
Sep 23, 2013 | 20.69 | 20.69 | 20.51 | 20.61 | 0 | -0.03(-0.12%) |
Sep 20, 2013 | 20.87 | 20.87 | 20.62 | 20.63 | 0 | -0.17(-0.81%) |
Sep 19, 2013 | 20.86 | 20.87 | 20.77 | 20.80 | 0 | -0.01(-0.04%) |
Sep 18, 2013 | 20.58 | 20.83 | 20.50 | 20.81 | 0 | +0.23(+1.10%) |
Sep 17, 2013 | 20.54 | 20.60 | 20.52 | 20.58 | 0 | +0.09(+0.42%) |
Sep 16, 2013 | 20.40 | 20.63 | 20.48 | 20.50 | 0 | +0.10(+0.47%) |
Sep 13, 2013 | 20.37 | 20.40 | 20.29 | 20.40 | 0 | +0.09(+0.43%) |
Sep 12, 2013 | 20.30 | 20.39 | 20.29 | 20.31 | 0 | +0.01(+0.04%) |
Sep 11, 2013 | 20.22 | 20.33 | 20.20 | 20.30 | 0 | +0.00(+0.00%) |
Sep 10, 2013 | 20.49 | 20.49 | 20.17 | 20.30 | 0 | +0.14(+0.72%) |
Sep 09, 2013 | 20.02 | 20.18 | 20.02 | 20.16 | 0 | +0.26(+1.29%) |
Sep 06, 2013 | 20.02 | 20.04 | 19.74 | 19.90 | 0 | -0.01(-0.04%) |
Sep 05, 2013 | 19.94 | 19.99 | 19.91 | 19.91 | 0 | -0.01(-0.04%) |
Sep 04, 2013 | 19.66 | 19.96 | 19.66 | 19.92 | 0 | +0.16(+0.81%) |
Sep 03, 2013 | 19.74 | 19.90 | 19.70 | 19.76 | 0 | +0.06(+0.29%) |
Aug 30, 2013 | 19.82 | 19.82 | 19.66 | 19.70 | 0 | -0.09(-0.45%) |
Aug 29, 2013 | 19.71 | 19.87 | 19.71 | 19.79 | 0 | +0.05(+0.24%) |
Aug 28, 2013 | 19.70 | 19.81 | 19.70 | 19.74 | 0 | +0.02(+0.12%) |
Aug 27, 2013 | 19.87 | 19.87 | 19.70 | 19.72 | 0 | -0.32(-1.60%) |
Aug 26, 2013 | 20.14 | 20.18 | 20.04 | 20.04 | 0 | -0.07(-0.33%) |
Aug 23, 2013 | 20.08 | 20.11 | 20.01 | 20.11 | 0 | +0.10(+0.48%) |
Aug 22, 2013 | 19.93 | 20.17 | 19.92 | 20.01 | 0 | +0.16(+0.80%) |
Aug 21, 2013 | 19.94 | 19.99 | 19.81 | 19.85 | 0 | -0.12(-0.59%) |
Aug 20, 2013 | 19.93 | 20.04 | 19.87 | 19.97 | 0 | +0.06(+0.28%) |
Aug 19, 2013 | 19.99 | 20.05 | 19.91 | 19.91 | 0 | -0.06(-0.32%) |
Aug 16, 2013 | 20.03 | 20.06 | 19.94 | 19.98 | 0 | -0.06(-0.28%) |
Aug 15, 2013 | 20.18 | 20.19 | 19.99 | 20.03 | 110,281 | -0.30(-1.46%) |
Aug 14, 2013 | 20.39 | 20.42 | 20.32 | 20.33 | 0 | -0.09(-0.43%) |
Aug 13, 2013 | 20.40 | 20.45 | 20.25 | 20.42 | 58,457 | +0.05(+0.24%) |
Aug 12, 2013 | 20.34 | 20.39 | 20.28 | 20.37 | 65,645 | +0.03(+0.17%) |
Aug 09, 2013 | 20.43 | 20.44 | 20.28 | 20.34 | 31,586 | -0.08(-0.40%) |
Aug 08, 2013 | 20.43 | 20.48 | 20.31 | 20.42 | 26,311 | +0.09(+0.43%) |
Aug 07, 2013 | 20.33 | 20.35 | 20.22 | 20.33 | 47,783 | -0.03(-0.16%) |
Aug 06, 2013 | 22.95 | 22.94 | 20.32 | 20.36 | 55,671 | -0.13(-0.63%) |
Aug 05, 2013 | 20.47 | 20.52 | 20.45 | 20.49 | 110,449 | +0.01(+0.03%) |
Aug 02, 2013 | 20.42 | 20.50 | 20.37 | 20.48 | 47,734 | +0.02(+0.12%) |
Aug 01, 2013 | 20.41 | 20.48 | 20.36 | 20.46 | 175,913 | +0.27(+1.35%) |
Jul 31, 2013 | 20.25 | 20.34 | 20.19 | 20.19 | 0 | -0.03(-0.16%) |
Jul 30, 2013 | 20.23 | 20.31 | 20.16 | 20.22 | 0 | +0.08(+0.40%) |
Jul 29, 2013 | 20.16 | 20.19 | 20.07 | 20.14 | 0 | -0.04(-0.20%) |
Jul 26, 2013 | 20.14 | 20.19 | 19.99 | 20.18 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 20.11 | 20.19 | 20.05 | 20.18 | 0 | +0.04(+0.19%) |
Jul 24, 2013 | 20.29 | 20.31 | 20.10 | 20.14 | 0 | -0.06(-0.30%) |
Jul 23, 2013 | 20.25 | 20.32 | 20.15 | 20.20 | 0 | +0.03(+0.16%) |
Jul 22, 2013 | 20.27 | 20.27 | 20.17 | 20.17 | 0 | -0.06(-0.28%) |
Jul 19, 2013 | 20.39 | 20.39 | 20.14 | 20.23 | 0 | -0.05(-0.24%) |
Jul 18, 2013 | 20.26 | 20.32 | 20.21 | 20.27 | 0 | +0.10(+0.48%) |
Jul 17, 2013 | 20.26 | 20.27 | 20.14 | 20.18 | 150,122 | -0.00(-0.01%) |
Jul 16, 2013 | 20.19 | 20.22 | 20.14 | 20.18 | 0 | -0.09(-0.43%) |
Jul 15, 2013 | 20.26 | 20.30 | 20.21 | 20.27 | 0 | +0.06(+0.28%) |
Jul 12, 2013 | 20.21 | 20.35 | 20.15 | 20.21 | 0 | -0.02(-0.08%) |
Jul 11, 2013 | 20.19 | 20.24 | 20.13 | 20.23 | 0 | +0.34(+1.69%) |
Jul 10, 2013 | 19.92 | 19.98 | 19.87 | 19.89 | 0 | -0.03(-0.16%) |
Jul 09, 2013 | 19.93 | 19.97 | 19.86 | 19.92 | 0 | +0.16(+0.81%) |
Jul 08, 2013 | 19.77 | 19.82 | 19.72 | 19.76 | 0 | +0.07(+0.37%) |
Jul 05, 2013 | 19.63 | 19.69 | 19.47 | 19.69 | 0 | +0.21(+1.07%) |
Jul 03, 2013 | 19.32 | 19.55 | 19.32 | 19.48 | 0 | +0.02(+0.10%) |
Jul 02, 2013 | 19.49 | 19.65 | 19.36 | 19.46 | 0 | -0.06(-0.30%) |