Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 17.83 | 17.85 | 17.71 | 17.75 | 14,556,384 | -0.19(-1.04%) |
Sep 27, 2013 | 17.99 | 18.04 | 17.84 | 17.94 | 15,250,471 | -0.15(-0.83%) |
Sep 26, 2013 | 17.98 | 18.09 | 17.96 | 18.09 | 9,864,099 | +0.11(+0.60%) |
Sep 25, 2013 | 18.14 | 18.14 | 17.94 | 17.98 | 19,374,402 | -0.15(-0.83%) |
Sep 24, 2013 | 18.21 | 18.22 | 18.08 | 18.13 | 12,038,181 | -0.09(-0.48%) |
Sep 23, 2013 | 18.29 | 18.31 | 18.19 | 18.22 | 12,704,954 | -0.15(-0.84%) |
Sep 20, 2013 | 18.53 | 18.56 | 18.35 | 18.37 | 15,116,377 | -0.13(-0.70%) |
Sep 19, 2013 | 18.51 | 18.60 | 18.45 | 18.50 | 10,247,600 | +0.01(+0.03%) |
Sep 18, 2013 | 18.28 | 18.53 | 18.18 | 18.50 | 12,808,270 | +0.22(+1.22%) |
Sep 17, 2013 | 18.18 | 18.35 | 18.14 | 18.27 | 18,915,864 | +0.12(+0.65%) |
Sep 16, 2013 | 18.21 | 18.26 | 18.10 | 18.15 | 11,104,514 | +0.15(+0.83%) |
Sep 13, 2013 | 17.91 | 18.06 | 17.89 | 18.00 | 10,970,459 | +0.16(+0.87%) |
Sep 12, 2013 | 18.08 | 18.10 | 17.81 | 17.85 | 19,950,606 | -0.20(-1.12%) |
Sep 11, 2013 | 17.85 | 18.06 | 17.81 | 18.05 | 25,434,778 | +0.22(+1.23%) |
Sep 10, 2013 | 17.67 | 17.84 | 17.63 | 17.83 | 51,071,772 | +0.20(+1.13%) |
Sep 09, 2013 | 17.56 | 17.63 | 17.51 | 17.63 | 10,961,367 | +0.10(+0.55%) |
Sep 06, 2013 | 17.52 | 17.62 | 17.40 | 17.54 | 45,198,524 | +0.08(+0.44%) |
Sep 05, 2013 | 17.45 | 17.49 | 17.40 | 17.46 | 13,837,391 | +0.04(+0.23%) |
Sep 04, 2013 | 17.21 | 17.45 | 17.19 | 17.42 | 12,513,953 | +0.17(+1.00%) |
Sep 03, 2013 | 17.37 | 17.46 | 17.19 | 17.25 | 14,174,802 | -0.03(-0.15%) |
Aug 30, 2013 | 17.33 | 17.34 | 17.19 | 17.27 | 12,488,445 | -0.03(-0.18%) |
Aug 29, 2013 | 17.13 | 17.40 | 17.10 | 17.30 | 12,801,369 | +0.17(+1.01%) |
Aug 28, 2013 | 17.28 | 17.28 | 17.11 | 17.13 | 17,641,558 | -0.20(-1.15%) |
Aug 27, 2013 | 17.23 | 17.45 | 17.21 | 17.33 | 19,282,310 | -0.03(-0.18%) |
Aug 26, 2013 | 17.52 | 17.53 | 17.33 | 17.36 | 15,140,306 | -0.12(-0.67%) |
Aug 23, 2013 | 17.09 | 17.49 | 17.09 | 17.47 | 21,807,176 | +0.37(+2.15%) |
Aug 22, 2013 | 17.06 | 17.15 | 16.88 | 17.11 | 16,051,898 | +0.05(+0.30%) |
Aug 21, 2013 | 17.20 | 17.21 | 17.01 | 17.06 | 15,756,682 | -0.16(-0.92%) |
Aug 20, 2013 | 17.32 | 17.36 | 17.20 | 17.21 | 30,043,160 | -0.08(-0.47%) |
Aug 19, 2013 | 17.47 | 17.48 | 17.26 | 17.30 | 15,342,825 | -0.18(-1.05%) |
Aug 16, 2013 | 17.59 | 17.65 | 17.48 | 17.48 | 16,414,421 | -0.14(-0.81%) |
Aug 15, 2013 | 17.73 | 17.80 | 17.59 | 17.62 | 29,708,972 | -0.25(-1.40%) |
Aug 14, 2013 | 17.96 | 17.97 | 17.74 | 17.87 | 11,516,544 | -0.08(-0.45%) |
Aug 13, 2013 | 17.93 | 17.98 | 17.85 | 17.95 | 11,564,260 | +0.03(+0.17%) |
Aug 12, 2013 | 17.97 | 17.98 | 17.87 | 17.92 | 9,580,182 | -0.11(-0.59%) |
Aug 09, 2013 | 18.14 | 18.15 | 17.97 | 18.03 | 10,511,513 | -0.10(-0.56%) |
Aug 08, 2013 | 18.02 | 18.19 | 17.99 | 18.13 | 13,327,738 | +0.19(+1.05%) |
Aug 07, 2013 | 18.03 | 18.03 | 17.88 | 17.94 | 12,316,903 | -0.10(-0.57%) |
Aug 06, 2013 | 18.12 | 18.14 | 17.92 | 18.05 | 15,559,228 | -0.11(-0.59%) |
Aug 05, 2013 | 18.15 | 18.18 | 18.07 | 18.15 | 7,371,517 | -0.04(-0.20%) |
Aug 02, 2013 | 18.11 | 18.19 | 17.98 | 18.19 | 20,614,560 | +0.07(+0.39%) |
Aug 01, 2013 | 17.98 | 18.16 | 17.86 | 18.12 | 15,697,515 | +0.24(+1.37%) |
Jul 31, 2013 | 18.12 | 18.16 | 17.85 | 17.87 | 22,203,360 | -0.25(-1.41%) |
Jul 30, 2013 | 18.23 | 18.27 | 18.09 | 18.13 | 11,573,553 | -0.06(-0.31%) |
Jul 29, 2013 | 18.26 | 18.29 | 18.11 | 18.18 | 10,413,533 | -0.12(-0.64%) |
Jul 26, 2013 | 18.25 | 18.30 | 17.92 | 18.30 | 20,177,100 | -0.01(-0.03%) |
Jul 25, 2013 | 18.10 | 18.35 | 18.08 | 18.31 | 17,404,326 | +0.17(+0.96%) |
Jul 24, 2013 | 18.36 | 18.36 | 18.07 | 18.13 | 20,459,682 | -0.21(-1.17%) |
Jul 23, 2013 | 18.87 | 18.87 | 18.21 | 18.35 | 25,811,430 | -0.45(-2.41%) |
Jul 22, 2013 | 18.83 | 18.94 | 18.73 | 18.80 | 14,042,384 | -0.14(-0.73%) |
Jul 19, 2013 | 18.88 | 19.04 | 18.82 | 18.94 | 17,557,924 | +0.08(+0.41%) |
Jul 18, 2013 | 18.81 | 19.02 | 18.77 | 18.86 | 11,230,747 | -0.03(-0.16%) |
Jul 17, 2013 | 19.05 | 19.11 | 18.89 | 18.89 | 11,096,708 | -0.09(-0.46%) |
Jul 16, 2013 | 18.85 | 19.09 | 18.83 | 18.98 | 13,471,177 | +0.09(+0.49%) |
Jul 15, 2013 | 18.81 | 18.90 | 18.76 | 18.89 | 9,699,529 | +0.07(+0.35%) |
Jul 12, 2013 | 18.84 | 18.86 | 18.71 | 18.82 | 9,441,603 | +0.03(+0.16%) |
Jul 11, 2013 | 18.80 | 18.90 | 18.76 | 18.79 | 16,370,270 | +0.18(+0.99%) |
Jul 10, 2013 | 18.51 | 18.75 | 18.49 | 18.61 | 19,029,148 | +0.12(+0.63%) |
Jul 09, 2013 | 18.46 | 18.58 | 18.41 | 18.49 | 23,976,256 | +0.12(+0.64%) |
Jul 08, 2013 | 18.19 | 18.44 | 18.17 | 18.37 | 11,457,104 | +0.28(+1.55%) |
Jul 05, 2013 | 18.16 | 18.22 | 17.90 | 18.09 | 8,762,554 | +0.00(+0.00%) |
Jul 03, 2013 | 18.03 | 18.10 | 17.93 | 18.09 | 11,358,151 | +0.02(+0.08%) |
Jul 02, 2013 | 17.99 | 18.18 | 17.94 | 18.08 | 10,631,146 | +0.04(+0.23%) |