Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 19.84 | 20.14 | 19.57 | 20.00 | 3,689,211 | -0.01(-0.04%) |
Sep 27, 2013 | 19.98 | 20.26 | 19.87 | 20.00 | 0 | -0.12(-0.62%) |
Sep 26, 2013 | 20.57 | 20.67 | 20.05 | 20.13 | 4,481,918 | -0.34(-1.65%) |
Sep 25, 2013 | 20.33 | 20.65 | 20.31 | 20.47 | 6,622,141 | +0.14(+0.70%) |
Sep 24, 2013 | 19.80 | 20.48 | 19.63 | 20.33 | 7,588,053 | +0.63(+3.21%) |
Sep 23, 2013 | 19.77 | 19.92 | 19.43 | 19.69 | 6,880,957 | -0.09(-0.47%) |
Sep 20, 2013 | 20.55 | 20.60 | 19.69 | 19.79 | 0 | -0.01(-0.07%) |
Sep 19, 2013 | 20.02 | 20.04 | 19.53 | 19.80 | 4,775,253 | +0.05(+0.27%) |
Sep 18, 2013 | 19.53 | 19.92 | 19.26 | 19.75 | 4,291,896 | +0.17(+0.86%) |
Sep 17, 2013 | 19.37 | 19.74 | 19.22 | 19.58 | 0 | +0.14(+0.73%) |
Sep 16, 2013 | 19.74 | 19.77 | 19.35 | 19.43 | 4,716,145 | +0.00(+0.00%) |
Sep 13, 2013 | 19.46 | 19.51 | 19.07 | 19.43 | 0 | +0.04(+0.23%) |
Sep 12, 2013 | 19.61 | 19.73 | 19.28 | 19.39 | 5,094,179 | -0.29(-1.49%) |
Sep 11, 2013 | 19.60 | 19.92 | 19.52 | 19.68 | 4,859,435 | +0.12(+0.59%) |
Sep 10, 2013 | 19.12 | 19.84 | 18.92 | 19.57 | 7,732,522 | +0.65(+3.44%) |
Sep 09, 2013 | 18.56 | 19.07 | 18.49 | 18.92 | 4,395,615 | +0.40(+2.16%) |
Sep 06, 2013 | 18.58 | 18.70 | 18.20 | 18.52 | 0 | +0.02(+0.09%) |
Sep 05, 2013 | 18.63 | 18.71 | 18.44 | 18.50 | 3,728,903 | +0.01(+0.05%) |
Sep 04, 2013 | 18.10 | 18.57 | 17.96 | 18.49 | 4,139,568 | +0.43(+2.37%) |
Sep 03, 2013 | 18.13 | 18.56 | 17.94 | 18.06 | 4,768,447 | +0.14(+0.80%) |
Aug 30, 2013 | 18.14 | 18.14 | 17.72 | 17.92 | 0 | -0.17(-0.94%) |
Aug 29, 2013 | 17.72 | 18.22 | 17.49 | 18.09 | 8,414,352 | +0.42(+2.37%) |
Aug 28, 2013 | 16.92 | 17.67 | 16.78 | 17.67 | 0 | +0.74(+4.37%) |
Aug 27, 2013 | 16.43 | 17.15 | 16.29 | 16.93 | 7,577,844 | +0.33(+1.99%) |
Aug 26, 2013 | 16.69 | 16.92 | 16.58 | 16.60 | 3,116,001 | -0.18(-1.06%) |
Aug 23, 2013 | 16.83 | 16.92 | 16.65 | 16.78 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 16.60 | 16.88 | 16.58 | 16.78 | 0 | +0.23(+1.40%) |
Aug 21, 2013 | 16.68 | 16.92 | 16.49 | 16.55 | 0 | -0.22(-1.33%) |
Aug 20, 2013 | 16.42 | 16.81 | 16.31 | 16.77 | 4,520,669 | +0.37(+2.28%) |
Aug 19, 2013 | 16.69 | 16.70 | 16.28 | 16.40 | 3,571,205 | -0.28(-1.66%) |
Aug 16, 2013 | 16.98 | 17.00 | 16.58 | 16.67 | 0 | -0.10(-0.61%) |
Aug 15, 2013 | 16.99 | 16.99 | 16.60 | 16.78 | 3,510,632 | -0.37(-2.16%) |
Aug 14, 2013 | 17.11 | 17.59 | 17.07 | 17.15 | 3,123,614 | +0.04(+0.21%) |
Aug 13, 2013 | 17.24 | 17.35 | 16.89 | 17.11 | 5,267,723 | -0.15(-0.88%) |
Aug 12, 2013 | 16.79 | 17.30 | 16.76 | 17.26 | 3,482,267 | +0.29(+1.73%) |
Aug 09, 2013 | 16.74 | 17.06 | 16.70 | 16.97 | 2,494,906 | +0.19(+1.11%) |
Aug 08, 2013 | 16.83 | 17.07 | 16.73 | 16.78 | 4,199,445 | +0.04(+0.21%) |
Aug 07, 2013 | 16.85 | 16.85 | 16.33 | 16.74 | 5,582,265 | -0.21(-1.26%) |
Aug 06, 2013 | 16.70 | 17.04 | 16.61 | 16.96 | 4,694,340 | +0.21(+1.28%) |
Aug 05, 2013 | 16.96 | 17.08 | 16.70 | 16.74 | 3,228,524 | -0.20(-1.16%) |
Aug 02, 2013 | 16.58 | 17.03 | 16.52 | 16.94 | 4,233,161 | +0.29(+1.77%) |
Aug 01, 2013 | 16.55 | 16.83 | 16.49 | 16.65 | 5,553,916 | +0.17(+1.03%) |
Jul 31, 2013 | 16.51 | 16.89 | 16.40 | 16.48 | 0 | -0.05(-0.32%) |
Jul 30, 2013 | 16.16 | 17.46 | 16.08 | 16.53 | 16,143,735 | +1.35(+8.92%) |
Jul 29, 2013 | 14.92 | 15.20 | 14.86 | 15.18 | 0 | +0.23(+1.55%) |
Jul 26, 2013 | 14.76 | 15.03 | 14.71 | 14.95 | 0 | +0.03(+0.18%) |
Jul 25, 2013 | 14.99 | 15.03 | 14.69 | 14.92 | 0 | -0.19(-1.24%) |
Jul 24, 2013 | 15.36 | 15.41 | 15.05 | 15.11 | 0 | -0.18(-1.17%) |
Jul 23, 2013 | 15.52 | 15.53 | 15.02 | 15.28 | 0 | -0.27(-1.72%) |
Jul 22, 2013 | 15.35 | 15.60 | 15.31 | 15.55 | 0 | +0.20(+1.34%) |
Jul 19, 2013 | 15.47 | 15.47 | 15.22 | 15.35 | 0 | -0.06(-0.40%) |
Jul 18, 2013 | 15.19 | 15.71 | 15.11 | 15.41 | 6,058,720 | +0.24(+1.58%) |
Jul 17, 2013 | 14.81 | 15.19 | 14.81 | 15.17 | 3,501,485 | +0.46(+3.15%) |
Jul 16, 2013 | 14.96 | 15.03 | 14.62 | 14.71 | 0 | -0.17(-1.14%) |
Jul 15, 2013 | 14.86 | 14.95 | 14.77 | 14.87 | 0 | +0.09(+0.60%) |
Jul 12, 2013 | 14.86 | 14.94 | 14.57 | 14.79 | 0 | -0.07(-0.48%) |
Jul 11, 2013 | 14.80 | 14.91 | 14.61 | 14.86 | 0 | +0.24(+1.65%) |
Jul 10, 2013 | 14.53 | 14.75 | 14.46 | 14.62 | 4,132,656 | +0.01(+0.06%) |
Jul 09, 2013 | 14.57 | 14.77 | 14.44 | 14.61 | 0 | +0.17(+1.17%) |
Jul 08, 2013 | 14.14 | 14.54 | 14.14 | 14.44 | 5,709,963 | +0.31(+2.21%) |
Jul 05, 2013 | 13.79 | 14.16 | 13.77 | 14.13 | 0 | +0.43(+3.12%) |
Jul 03, 2013 | 13.58 | 13.75 | 13.50 | 13.70 | 0 | -0.05(-0.39%) |
Jul 02, 2013 | 13.72 | 13.95 | 13.62 | 13.75 | 0 | -0.04(-0.32%) |