Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 20.34 | 20.44 | 20.33 | 20.43 | 0 | +0.07(+0.35%) |
Sep 26, 2013 | 20.30 | 20.40 | 20.29 | 20.36 | 0 | +0.02(+0.12%) |
Sep 25, 2013 | 20.36 | 20.37 | 20.27 | 20.34 | 0 | +0.02(+0.12%) |
Sep 24, 2013 | 20.40 | 20.42 | 20.29 | 20.31 | 0 | -0.11(-0.53%) |
Sep 23, 2013 | 20.42 | 20.44 | 20.34 | 20.42 | 0 | +0.02(+0.09%) |
Sep 20, 2013 | 20.62 | 20.62 | 20.38 | 20.40 | 0 | -0.23(-1.13%) |
Sep 19, 2013 | 20.64 | 20.73 | 20.59 | 20.64 | 0 | +0.13(+0.64%) |
Sep 18, 2013 | 19.95 | 20.52 | 19.91 | 20.51 | 0 | +0.51(+2.55%) |
Sep 17, 2013 | 19.92 | 20.00 | 19.89 | 20.00 | 0 | +0.10(+0.51%) |
Sep 16, 2013 | 19.97 | 19.98 | 19.88 | 19.89 | 0 | +0.15(+0.76%) |
Sep 13, 2013 | 19.70 | 19.75 | 19.67 | 19.74 | 0 | +0.10(+0.49%) |
Sep 12, 2013 | 19.71 | 19.72 | 19.62 | 19.65 | 0 | -0.14(-0.70%) |
Sep 11, 2013 | 19.68 | 19.81 | 19.64 | 19.79 | 0 | +0.02(+0.09%) |
Sep 10, 2013 | 19.67 | 19.77 | 19.67 | 19.77 | 0 | +0.19(+0.95%) |
Sep 09, 2013 | 19.34 | 19.58 | 19.34 | 19.58 | 0 | +0.47(+2.45%) |
Sep 06, 2013 | 19.13 | 19.20 | 18.99 | 19.11 | 0 | +0.01(+0.03%) |
Sep 05, 2013 | 19.05 | 19.13 | 19.05 | 19.11 | 0 | -0.03(-0.16%) |
Sep 04, 2013 | 18.99 | 19.17 | 18.97 | 19.14 | 0 | +0.18(+0.95%) |
Sep 03, 2013 | 19.02 | 19.09 | 18.89 | 18.96 | 0 | +0.25(+1.35%) |
Aug 30, 2013 | 18.75 | 18.77 | 18.66 | 18.71 | 0 | -0.02(-0.13%) |
Aug 29, 2013 | 18.71 | 18.80 | 18.69 | 18.73 | 0 | -0.02(-0.10%) |
Aug 28, 2013 | 18.72 | 18.82 | 18.69 | 18.75 | 0 | +0.02(+0.10%) |
Aug 27, 2013 | 18.84 | 18.84 | 18.71 | 18.73 | 0 | -0.26(-1.36%) |
Aug 26, 2013 | 19.11 | 19.11 | 18.98 | 18.99 | 0 | -0.06(-0.31%) |
Aug 23, 2013 | 18.95 | 19.07 | 18.94 | 19.05 | 0 | +0.15(+0.79%) |
Aug 22, 2013 | 18.89 | 18.99 | 18.89 | 18.90 | 0 | -0.01(-0.06%) |
Aug 21, 2013 | 19.00 | 19.02 | 18.84 | 18.91 | 0 | -0.23(-1.22%) |
Aug 20, 2013 | 19.14 | 19.19 | 19.09 | 19.14 | 0 | +0.02(+0.13%) |
Aug 19, 2013 | 19.20 | 19.25 | 19.07 | 19.12 | 0 | -0.13(-0.69%) |
Aug 16, 2013 | 19.27 | 19.35 | 19.23 | 19.25 | 0 | -0.01(-0.06%) |
Aug 15, 2013 | 19.25 | 19.31 | 19.14 | 19.26 | 81,669 | -0.18(-0.93%) |
Aug 14, 2013 | 19.44 | 19.54 | 19.43 | 19.44 | 0 | -0.02(-0.12%) |
Aug 13, 2013 | 19.40 | 19.50 | 19.32 | 19.47 | 75,267 | +0.08(+0.43%) |
Aug 12, 2013 | 19.40 | 19.41 | 19.35 | 19.38 | 68,481 | -0.14(-0.71%) |
Aug 09, 2013 | 19.48 | 19.59 | 19.48 | 19.52 | 60,402 | -0.02(-0.09%) |
Aug 08, 2013 | 19.44 | 19.60 | 19.42 | 19.54 | 124,750 | +0.20(+1.02%) |
Aug 07, 2013 | 19.43 | 19.43 | 19.32 | 19.34 | 135,576 | -0.19(-0.98%) |
Aug 06, 2013 | 19.50 | 19.58 | 19.50 | 19.53 | 96,314 | +0.03(+0.15%) |
Aug 05, 2013 | 19.43 | 19.50 | 19.43 | 19.50 | 55,275 | +0.04(+0.22%) |
Aug 02, 2013 | 19.32 | 19.49 | 19.32 | 19.46 | 127,740 | +0.07(+0.34%) |
Aug 01, 2013 | 19.38 | 19.46 | 19.32 | 19.40 | 156,584 | +0.29(+1.54%) |
Jul 31, 2013 | 19.11 | 19.25 | 19.04 | 19.10 | 0 | -0.13(-0.69%) |
Jul 30, 2013 | 19.36 | 19.38 | 19.20 | 19.23 | 0 | -0.10(-0.53%) |
Jul 29, 2013 | 19.40 | 19.40 | 19.31 | 19.34 | 0 | -0.16(-0.83%) |
Jul 26, 2013 | 19.49 | 19.52 | 19.36 | 19.50 | 0 | -0.11(-0.55%) |
Jul 25, 2013 | 19.36 | 19.61 | 19.36 | 19.61 | 0 | +0.10(+0.52%) |
Jul 24, 2013 | 19.70 | 19.70 | 19.46 | 19.50 | 0 | -0.23(-1.19%) |
Jul 23, 2013 | 19.68 | 19.77 | 19.64 | 19.74 | 0 | +0.08(+0.39%) |
Jul 22, 2013 | 19.61 | 19.68 | 19.57 | 19.66 | 0 | +0.10(+0.49%) |
Jul 19, 2013 | 19.49 | 19.57 | 19.49 | 19.56 | 0 | +0.04(+0.22%) |
Jul 18, 2013 | 19.50 | 19.55 | 19.49 | 19.52 | 0 | +0.00(+0.00%) |
Jul 17, 2013 | 19.59 | 19.61 | 19.49 | 19.52 | 85,804 | -0.06(-0.31%) |
Jul 16, 2013 | 19.56 | 19.61 | 19.54 | 19.58 | 0 | -0.06(-0.31%) |
Jul 15, 2013 | 19.59 | 19.65 | 19.56 | 19.64 | 0 | +0.12(+0.61%) |
Jul 12, 2013 | 19.58 | 19.62 | 19.48 | 19.52 | 0 | -0.19(-0.94%) |
Jul 11, 2013 | 19.47 | 19.74 | 19.47 | 19.71 | 0 | +0.69(+3.63%) |
Jul 10, 2013 | 19.03 | 19.19 | 19.02 | 19.02 | 0 | -0.15(-0.78%) |
Jul 09, 2013 | 19.13 | 19.20 | 19.08 | 19.17 | 0 | +0.17(+0.88%) |
Jul 08, 2013 | 18.98 | 19.08 | 18.90 | 19.00 | 0 | -0.11(-0.60%) |
Jul 05, 2013 | 19.12 | 19.13 | 18.92 | 19.11 | 0 | +0.16(+0.82%) |
Jul 03, 2013 | 18.89 | 19.03 | 18.89 | 18.96 | 0 | -0.01(-0.06%) |
Jul 02, 2013 | 18.96 | 19.10 | 18.89 | 18.97 | 0 | +0.16(+0.86%) |