Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 17.69 | 17.84 | 17.57 | 17.72 | 1,187,067 | -0.15(-0.86%) |
Sep 27, 2013 | 17.92 | 18.03 | 17.82 | 17.88 | 1,130,724 | -0.13(-0.73%) |
Sep 26, 2013 | 17.89 | 18.36 | 17.89 | 18.01 | 634,145 | +0.20(+1.10%) |
Sep 25, 2013 | 17.85 | 17.98 | 17.72 | 17.81 | 680,146 | -0.02(-0.13%) |
Sep 24, 2013 | 17.98 | 18.04 | 17.73 | 17.84 | 785,625 | -0.07(-0.40%) |
Sep 23, 2013 | 18.03 | 18.14 | 17.73 | 17.91 | 965,916 | -0.12(-0.66%) |
Sep 20, 2013 | 18.41 | 18.41 | 17.89 | 18.03 | 1,423,228 | -0.33(-1.78%) |
Sep 19, 2013 | 18.26 | 18.45 | 18.26 | 18.35 | 1,024,645 | +0.12(+0.65%) |
Sep 18, 2013 | 18.08 | 18.34 | 17.88 | 18.23 | 756,032 | +0.11(+0.62%) |
Sep 17, 2013 | 17.94 | 18.14 | 17.81 | 18.12 | 1,292,253 | +0.27(+1.53%) |
Sep 16, 2013 | 17.93 | 18.00 | 17.81 | 17.85 | 1,220,136 | +0.07(+0.40%) |
Sep 13, 2013 | 17.70 | 17.88 | 17.54 | 17.78 | 1,134,443 | +0.15(+0.84%) |
Sep 12, 2013 | 18.11 | 18.15 | 17.55 | 17.63 | 1,489,078 | -0.54(-2.97%) |
Sep 11, 2013 | 18.27 | 18.33 | 17.98 | 18.17 | 1,149,938 | -0.13(-0.71%) |
Sep 10, 2013 | 18.23 | 18.36 | 17.81 | 18.30 | 2,640,059 | -0.11(-0.61%) |
Sep 09, 2013 | 18.38 | 18.49 | 18.16 | 18.41 | 732,927 | +0.14(+0.78%) |
Sep 06, 2013 | 18.36 | 18.39 | 17.99 | 18.27 | 2,033,079 | -0.05(-0.29%) |
Sep 05, 2013 | 18.16 | 18.39 | 18.13 | 18.32 | 1,178,566 | +0.19(+1.04%) |
Sep 04, 2013 | 17.86 | 18.30 | 17.78 | 18.13 | 1,617,218 | +0.27(+1.52%) |
Sep 03, 2013 | 18.13 | 18.22 | 17.77 | 17.86 | 2,269,403 | -0.13(-0.72%) |
Aug 30, 2013 | 18.12 | 18.23 | 17.89 | 17.99 | 3,229,680 | -0.19(-1.04%) |
Aug 29, 2013 | 18.06 | 18.42 | 17.77 | 18.18 | 12,584,101 | +2.07(+12.85%) |
Aug 28, 2013 | 16.13 | 16.47 | 15.93 | 16.11 | 3,710,054 | +0.05(+0.29%) |
Aug 27, 2013 | 16.40 | 16.58 | 16.06 | 16.06 | 2,860,576 | -0.49(-2.96%) |
Aug 26, 2013 | 16.63 | 16.83 | 16.54 | 16.55 | 2,606,924 | -0.09(-0.53%) |
Aug 23, 2013 | 16.65 | 16.77 | 16.37 | 16.64 | 2,845,265 | -0.34(-1.98%) |
Aug 22, 2013 | 17.58 | 17.61 | 16.88 | 16.98 | 1,929,227 | -0.73(-4.13%) |
Aug 21, 2013 | 17.90 | 17.99 | 17.58 | 17.71 | 858,385 | -0.39(-2.15%) |
Aug 20, 2013 | 17.73 | 18.24 | 17.64 | 18.10 | 649,772 | +0.42(+2.40%) |
Aug 19, 2013 | 18.07 | 18.11 | 17.66 | 17.67 | 1,250,142 | -0.44(-2.41%) |
Aug 16, 2013 | 18.10 | 18.30 | 18.02 | 18.11 | 756,347 | -0.07(-0.39%) |
Aug 15, 2013 | 18.63 | 18.63 | 18.12 | 18.18 | 925,086 | -0.60(-3.20%) |
Aug 14, 2013 | 18.75 | 18.98 | 18.61 | 18.78 | 885,755 | -0.09(-0.47%) |
Aug 13, 2013 | 18.88 | 18.94 | 18.67 | 18.87 | 811,703 | +0.01(+0.06%) |
Aug 12, 2013 | 18.78 | 18.96 | 18.72 | 18.86 | 1,089,857 | +0.04(+0.22%) |
Aug 09, 2013 | 19.01 | 19.09 | 18.73 | 18.82 | 1,107,488 | -0.22(-1.15%) |
Aug 08, 2013 | 19.07 | 19.16 | 18.84 | 19.04 | 877,055 | -0.01(-0.03%) |
Aug 07, 2013 | 19.55 | 19.55 | 18.96 | 19.04 | 1,384,668 | -0.63(-3.18%) |
Aug 06, 2013 | 20.00 | 20.04 | 19.15 | 19.67 | 2,351,214 | -0.45(-2.26%) |
Aug 05, 2013 | 20.09 | 20.27 | 19.97 | 20.12 | 943,071 | -0.03(-0.15%) |
Aug 02, 2013 | 19.96 | 20.17 | 19.74 | 20.15 | 677,583 | +0.13(+0.65%) |
Aug 01, 2013 | 19.90 | 20.26 | 19.89 | 20.02 | 2,498,115 | +0.15(+0.77%) |
Jul 31, 2013 | 19.94 | 20.06 | 19.84 | 19.87 | 753,565 | -0.04(-0.21%) |
Jul 30, 2013 | 19.81 | 19.94 | 19.77 | 19.91 | 986,534 | +0.11(+0.57%) |
Jul 29, 2013 | 19.71 | 19.92 | 19.57 | 19.80 | 1,412,326 | +0.04(+0.18%) |
Jul 26, 2013 | 19.37 | 19.76 | 19.30 | 19.76 | 988,554 | +0.29(+1.48%) |
Jul 25, 2013 | 19.30 | 19.48 | 19.25 | 19.47 | 514,743 | +0.13(+0.67%) |
Jul 24, 2013 | 19.32 | 19.54 | 19.22 | 19.34 | 999,312 | +0.09(+0.49%) |
Jul 23, 2013 | 19.18 | 19.28 | 19.06 | 19.25 | 696,602 | +0.15(+0.77%) |
Jul 22, 2013 | 18.95 | 19.14 | 18.91 | 19.10 | 722,028 | +0.14(+0.75%) |
Jul 19, 2013 | 19.20 | 19.31 | 18.92 | 18.96 | 862,700 | -0.31(-1.59%) |
Jul 18, 2013 | 18.94 | 19.45 | 18.88 | 19.27 | 901,753 | +0.34(+1.81%) |
Jul 17, 2013 | 18.82 | 18.93 | 18.71 | 18.92 | 472,772 | +0.15(+0.79%) |
Jul 16, 2013 | 19.12 | 19.17 | 18.61 | 18.78 | 1,018,114 | -0.35(-1.85%) |
Jul 15, 2013 | 19.18 | 19.34 | 18.86 | 19.13 | 782,774 | -0.06(-0.34%) |
Jul 12, 2013 | 19.23 | 19.45 | 19.08 | 19.19 | 1,337,386 | -0.09(-0.49%) |
Jul 11, 2013 | 19.43 | 19.48 | 19.24 | 19.29 | 848,000 | +0.06(+0.31%) |
Jul 10, 2013 | 19.08 | 19.27 | 19.07 | 19.23 | 689,458 | +0.12(+0.65%) |
Jul 09, 2013 | 18.83 | 19.21 | 18.72 | 19.11 | 994,427 | +0.38(+2.05%) |
Jul 08, 2013 | 18.58 | 18.89 | 18.51 | 18.72 | 891,644 | +0.26(+1.41%) |
Jul 05, 2013 | 18.35 | 18.56 | 18.09 | 18.46 | 650,905 | +0.25(+1.39%) |
Jul 03, 2013 | 18.02 | 18.25 | 17.89 | 18.21 | 897,405 | +0.14(+0.75%) |
Jul 02, 2013 | 18.24 | 18.45 | 17.96 | 18.07 | 1,480,956 | -0.19(-1.03%) |