Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 18.60 | 18.86 | 18.54 | 18.84 | 887,108 | +0.10(+0.51%) |
Sep 27, 2013 | 18.85 | 18.95 | 18.73 | 18.74 | 646,141 | -0.25(-1.32%) |
Sep 26, 2013 | 18.99 | 19.12 | 18.91 | 18.99 | 736,552 | +0.01(+0.05%) |
Sep 25, 2013 | 19.11 | 19.14 | 18.94 | 18.98 | 615,441 | -0.13(-0.65%) |
Sep 24, 2013 | 19.08 | 19.22 | 18.97 | 19.11 | 952,806 | +0.03(+0.15%) |
Sep 23, 2013 | 18.69 | 19.20 | 18.61 | 19.08 | 795,820 | +0.29(+1.56%) |
Sep 20, 2013 | 19.09 | 19.09 | 18.78 | 18.78 | 1,339,439 | -0.26(-1.39%) |
Sep 19, 2013 | 19.07 | 19.20 | 18.96 | 19.05 | 841,411 | -0.03(-0.18%) |
Sep 18, 2013 | 18.62 | 19.11 | 18.50 | 19.08 | 1,401,849 | +0.45(+2.43%) |
Sep 17, 2013 | 18.34 | 18.63 | 18.34 | 18.63 | 720,743 | +0.29(+1.58%) |
Sep 16, 2013 | 18.58 | 18.68 | 18.30 | 18.34 | 985,955 | -0.07(-0.37%) |
Sep 13, 2013 | 18.61 | 18.66 | 18.39 | 18.41 | 910,200 | -0.13(-0.68%) |
Sep 12, 2013 | 18.56 | 18.63 | 18.50 | 18.53 | 525,204 | +0.03(+0.16%) |
Sep 11, 2013 | 18.56 | 18.67 | 18.41 | 18.50 | 908,366 | -0.06(-0.33%) |
Sep 10, 2013 | 18.40 | 18.57 | 18.28 | 18.56 | 1,506,322 | +0.27(+1.46%) |
Sep 09, 2013 | 18.34 | 18.36 | 18.20 | 18.30 | 1,320,603 | -0.02(-0.13%) |
Sep 06, 2013 | 18.45 | 18.52 | 18.30 | 18.32 | 1,175,068 | -0.02(-0.10%) |
Sep 05, 2013 | 18.34 | 18.44 | 18.26 | 18.34 | 1,170,166 | -0.03(-0.18%) |
Sep 04, 2013 | 18.38 | 18.45 | 18.23 | 18.37 | 1,525,769 | -0.02(-0.10%) |
Sep 03, 2013 | 18.94 | 19.03 | 18.17 | 18.39 | 2,941,192 | -0.34(-1.81%) |
Aug 30, 2013 | 19.03 | 19.11 | 18.60 | 18.73 | 1,042,032 | -0.28(-1.46%) |
Aug 29, 2013 | 19.02 | 19.09 | 18.92 | 19.01 | 597,231 | -0.08(-0.40%) |
Aug 28, 2013 | 18.91 | 19.14 | 18.84 | 19.09 | 615,444 | +0.17(+0.88%) |
Aug 27, 2013 | 19.08 | 19.13 | 18.90 | 18.92 | 519,314 | -0.29(-1.49%) |
Aug 26, 2013 | 19.28 | 19.34 | 19.16 | 19.21 | 444,246 | -0.08(-0.40%) |
Aug 23, 2013 | 19.09 | 19.33 | 18.91 | 19.28 | 460,481 | +0.22(+1.18%) |
Aug 22, 2013 | 19.09 | 19.15 | 18.92 | 19.06 | 488,866 | +0.05(+0.25%) |
Aug 21, 2013 | 19.19 | 19.22 | 18.95 | 19.01 | 677,173 | -0.21(-1.07%) |
Aug 20, 2013 | 18.97 | 19.37 | 18.90 | 19.21 | 1,015,959 | +0.28(+1.49%) |
Aug 19, 2013 | 19.18 | 19.22 | 18.92 | 18.93 | 690,462 | -0.24(-1.27%) |
Aug 16, 2013 | 19.35 | 19.35 | 19.10 | 19.18 | 402,039 | -0.24(-1.23%) |
Aug 15, 2013 | 19.66 | 19.69 | 19.41 | 19.42 | 828,646 | -0.39(-1.98%) |
Aug 14, 2013 | 20.01 | 20.08 | 19.75 | 19.81 | 787,734 | -0.27(-1.36%) |
Aug 13, 2013 | 20.18 | 20.21 | 19.92 | 20.08 | 729,700 | -0.12(-0.62%) |
Aug 12, 2013 | 20.06 | 20.25 | 19.95 | 20.20 | 962,926 | +0.14(+0.69%) |
Aug 09, 2013 | 20.09 | 20.34 | 20.06 | 20.07 | 763,559 | -0.03(-0.17%) |
Aug 08, 2013 | 20.31 | 20.59 | 19.96 | 20.10 | 849,692 | +0.01(+0.07%) |
Aug 07, 2013 | 20.08 | 20.19 | 20.03 | 20.08 | 865,703 | -0.09(-0.45%) |
Aug 06, 2013 | 20.26 | 20.27 | 20.07 | 20.18 | 873,927 | -0.13(-0.64%) |
Aug 05, 2013 | 20.26 | 20.45 | 20.14 | 20.30 | 1,027,670 | +0.00(+0.00%) |
Aug 02, 2013 | 20.57 | 20.66 | 20.29 | 20.30 | 1,002,903 | -0.26(-1.26%) |
Aug 01, 2013 | 20.26 | 20.62 | 20.26 | 20.56 | 1,932,506 | +0.50(+2.48%) |
Jul 31, 2013 | 19.93 | 20.22 | 19.84 | 20.07 | 1,144,332 | +0.09(+0.45%) |
Jul 30, 2013 | 20.04 | 20.17 | 19.93 | 19.97 | 1,044,748 | -0.04(-0.19%) |
Jul 29, 2013 | 20.08 | 20.21 | 19.96 | 20.01 | 894,452 | -0.09(-0.45%) |
Jul 26, 2013 | 19.84 | 20.11 | 19.76 | 20.10 | 924,720 | +0.19(+0.94%) |
Jul 25, 2013 | 19.67 | 19.97 | 19.64 | 19.92 | 832,806 | +0.24(+1.21%) |
Jul 24, 2013 | 19.99 | 20.01 | 19.64 | 19.68 | 767,462 | -0.26(-1.32%) |
Jul 23, 2013 | 19.83 | 20.01 | 19.80 | 19.94 | 824,360 | +0.14(+0.70%) |
Jul 22, 2013 | 19.85 | 19.95 | 19.75 | 19.80 | 918,915 | -0.00(-0.02%) |
Jul 19, 2013 | 19.96 | 20.00 | 19.79 | 19.81 | 3,398,360 | -0.14(-0.72%) |
Jul 18, 2013 | 19.64 | 19.97 | 19.52 | 19.95 | 1,670,662 | +0.29(+1.48%) |
Jul 17, 2013 | 19.72 | 19.83 | 19.58 | 19.66 | 887,561 | +0.01(+0.05%) |
Jul 16, 2013 | 19.82 | 19.82 | 19.55 | 19.65 | 1,055,530 | -0.12(-0.60%) |
Jul 15, 2013 | 19.31 | 19.81 | 19.31 | 19.77 | 1,334,936 | +0.37(+1.90%) |
Jul 12, 2013 | 19.20 | 19.45 | 19.10 | 19.40 | 1,810,070 | +0.23(+1.20%) |
Jul 11, 2013 | 19.11 | 19.24 | 19.04 | 19.17 | 878,269 | +0.26(+1.39%) |
Jul 10, 2013 | 18.87 | 18.96 | 18.74 | 18.91 | 735,124 | +0.06(+0.30%) |
Jul 09, 2013 | 18.85 | 18.89 | 18.72 | 18.85 | 1,487,456 | +0.06(+0.30%) |
Jul 08, 2013 | 18.63 | 18.84 | 18.56 | 18.79 | 1,288,945 | +0.24(+1.31%) |
Jul 05, 2013 | 18.64 | 18.73 | 18.28 | 18.55 | 939,961 | -0.04(-0.23%) |
Jul 03, 2013 | 18.46 | 18.60 | 18.36 | 18.59 | 386,205 | +0.13(+0.72%) |
Jul 02, 2013 | 18.49 | 18.75 | 18.40 | 18.46 | 985,232 | -0.03(-0.18%) |