Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 18.23 | 18.25 | 18.10 | 18.15 | 14,239,128 | -0.19(-1.04%) |
Sep 27, 2013 | 18.39 | 18.44 | 18.24 | 18.34 | 14,918,088 | -0.15(-0.83%) |
Sep 26, 2013 | 18.38 | 18.49 | 18.36 | 18.49 | 9,649,112 | +0.11(+0.60%) |
Sep 25, 2013 | 18.54 | 18.55 | 18.34 | 18.38 | 18,952,138 | -0.15(-0.83%) |
Sep 24, 2013 | 18.61 | 18.62 | 18.48 | 18.53 | 11,775,810 | -0.09(-0.48%) |
Sep 23, 2013 | 18.70 | 18.72 | 18.60 | 18.62 | 12,428,051 | -0.16(-0.84%) |
Sep 20, 2013 | 18.94 | 18.97 | 18.75 | 18.78 | 14,786,916 | -0.13(-0.70%) |
Sep 19, 2013 | 18.92 | 19.02 | 18.86 | 18.91 | 10,024,254 | +0.01(+0.03%) |
Sep 18, 2013 | 18.69 | 18.94 | 18.58 | 18.91 | 12,529,115 | +0.23(+1.22%) |
Sep 17, 2013 | 18.59 | 18.76 | 18.55 | 18.68 | 18,503,594 | +0.12(+0.65%) |
Sep 16, 2013 | 18.62 | 18.67 | 18.51 | 18.56 | 10,862,492 | +0.15(+0.83%) |
Sep 13, 2013 | 18.30 | 18.46 | 18.29 | 18.41 | 10,731,358 | +0.16(+0.87%) |
Sep 12, 2013 | 18.48 | 18.50 | 18.21 | 18.25 | 19,515,784 | -0.21(-1.12%) |
Sep 11, 2013 | 18.24 | 18.46 | 18.20 | 18.45 | 24,880,430 | +0.22(+1.23%) |
Sep 10, 2013 | 18.07 | 18.24 | 18.03 | 18.23 | 49,958,668 | +0.20(+1.13%) |
Sep 09, 2013 | 17.95 | 18.03 | 17.90 | 18.03 | 10,722,465 | +0.10(+0.55%) |
Sep 06, 2013 | 17.91 | 18.01 | 17.79 | 17.93 | 44,213,428 | +0.08(+0.44%) |
Sep 05, 2013 | 17.84 | 17.88 | 17.79 | 17.85 | 13,535,807 | +0.04(+0.23%) |
Sep 04, 2013 | 17.60 | 17.84 | 17.57 | 17.81 | 12,241,213 | +0.18(+1.00%) |
Sep 03, 2013 | 17.75 | 17.85 | 17.57 | 17.63 | 13,865,864 | -0.03(-0.15%) |
Aug 30, 2013 | 17.71 | 17.72 | 17.57 | 17.66 | 12,216,261 | -0.03(-0.18%) |
Aug 29, 2013 | 17.51 | 17.79 | 17.48 | 17.69 | 12,522,365 | +0.18(+1.01%) |
Aug 28, 2013 | 17.67 | 17.67 | 17.49 | 17.51 | 17,257,062 | -0.20(-1.15%) |
Aug 27, 2013 | 17.62 | 17.84 | 17.59 | 17.71 | 18,862,054 | -0.03(-0.18%) |
Aug 26, 2013 | 17.91 | 17.92 | 17.72 | 17.74 | 14,810,325 | -0.12(-0.67%) |
Aug 23, 2013 | 17.47 | 17.88 | 17.47 | 17.86 | 21,331,890 | +0.38(+2.15%) |
Aug 22, 2013 | 17.44 | 17.53 | 17.26 | 17.49 | 15,702,049 | +0.05(+0.30%) |
Aug 21, 2013 | 17.58 | 17.60 | 17.39 | 17.44 | 15,413,267 | -0.16(-0.92%) |
Aug 20, 2013 | 17.70 | 17.74 | 17.59 | 17.60 | 29,388,374 | -0.08(-0.47%) |
Aug 19, 2013 | 17.86 | 17.87 | 17.64 | 17.68 | 15,008,430 | -0.19(-1.05%) |
Aug 16, 2013 | 17.98 | 18.05 | 17.87 | 17.87 | 16,056,670 | -0.15(-0.81%) |
Aug 15, 2013 | 18.12 | 18.20 | 17.98 | 18.02 | 29,061,470 | -0.26(-1.40%) |
Aug 14, 2013 | 18.36 | 18.37 | 18.14 | 18.27 | 11,265,542 | -0.08(-0.45%) |
Aug 13, 2013 | 18.33 | 18.38 | 18.24 | 18.35 | 11,312,219 | +0.03(+0.17%) |
Aug 12, 2013 | 18.37 | 18.39 | 18.27 | 18.32 | 9,371,383 | -0.11(-0.59%) |
Aug 09, 2013 | 18.54 | 18.55 | 18.37 | 18.43 | 10,282,416 | -0.10(-0.56%) |
Aug 08, 2013 | 18.42 | 18.60 | 18.40 | 18.54 | 13,037,262 | +0.19(+1.05%) |
Aug 07, 2013 | 18.43 | 18.43 | 18.28 | 18.34 | 12,048,457 | -0.10(-0.56%) |
Aug 06, 2013 | 18.53 | 18.54 | 18.32 | 18.45 | 15,220,116 | -0.11(-0.59%) |
Aug 05, 2013 | 18.56 | 18.59 | 18.47 | 18.56 | 7,210,855 | -0.04(-0.20%) |
Aug 02, 2013 | 18.51 | 18.59 | 18.39 | 18.59 | 20,165,268 | +0.07(+0.39%) |
Aug 01, 2013 | 18.38 | 18.57 | 18.26 | 18.52 | 15,355,389 | +0.25(+1.37%) |
Jul 31, 2013 | 18.53 | 18.57 | 18.24 | 18.27 | 21,719,442 | -0.26(-1.41%) |
Jul 30, 2013 | 18.64 | 18.68 | 18.49 | 18.53 | 11,321,309 | -0.06(-0.31%) |
Jul 29, 2013 | 18.67 | 18.70 | 18.52 | 18.59 | 10,186,571 | -0.12(-0.64%) |
Jul 26, 2013 | 18.66 | 18.71 | 18.32 | 18.71 | 19,737,342 | -0.01(-0.03%) |
Jul 25, 2013 | 18.50 | 18.75 | 18.48 | 18.71 | 17,025,002 | +0.18(+0.96%) |
Jul 24, 2013 | 18.77 | 18.77 | 18.47 | 18.54 | 20,013,766 | -0.22(-1.17%) |
Jul 23, 2013 | 19.29 | 19.29 | 18.62 | 18.75 | 25,248,872 | -0.46(-2.41%) |
Jul 22, 2013 | 19.25 | 19.36 | 19.14 | 19.22 | 13,736,332 | -0.14(-0.73%) |
Jul 19, 2013 | 19.30 | 19.46 | 19.23 | 19.36 | 17,175,252 | +0.08(+0.41%) |
Jul 18, 2013 | 19.23 | 19.45 | 19.19 | 19.28 | 10,985,975 | -0.03(-0.16%) |
Jul 17, 2013 | 19.47 | 19.53 | 19.31 | 19.31 | 10,854,856 | -0.09(-0.46%) |
Jul 16, 2013 | 19.27 | 19.52 | 19.24 | 19.40 | 13,177,574 | +0.09(+0.49%) |
Jul 15, 2013 | 19.23 | 19.32 | 19.18 | 19.31 | 9,488,128 | +0.07(+0.35%) |
Jul 12, 2013 | 19.26 | 19.28 | 19.12 | 19.24 | 9,235,824 | +0.03(+0.16%) |
Jul 11, 2013 | 19.22 | 19.33 | 19.18 | 19.21 | 16,013,482 | +0.19(+0.99%) |
Jul 10, 2013 | 18.93 | 19.17 | 18.90 | 19.02 | 18,614,410 | +0.12(+0.63%) |
Jul 09, 2013 | 18.87 | 18.99 | 18.82 | 18.90 | 23,453,698 | +0.12(+0.64%) |
Jul 08, 2013 | 18.60 | 18.85 | 18.58 | 18.78 | 11,207,397 | +0.29(+1.55%) |
Jul 05, 2013 | 18.57 | 18.63 | 18.30 | 18.49 | 8,571,575 | +0.00(+0.00%) |
Jul 03, 2013 | 18.43 | 18.50 | 18.33 | 18.49 | 11,110,601 | +0.02(+0.08%) |
Jul 02, 2013 | 18.39 | 18.59 | 18.34 | 18.48 | 10,399,441 | +0.04(+0.23%) |