Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 18.89 | 19.02 | 18.73 | 19.01 | 211,234 | +0.08(+0.41%) |
Sep 27, 2013 | 19.13 | 19.18 | 18.92 | 18.93 | 203,365 | -0.33(-1.71%) |
Sep 26, 2013 | 19.49 | 19.64 | 19.18 | 19.26 | 278,197 | -0.22(-1.14%) |
Sep 25, 2013 | 19.25 | 19.58 | 19.23 | 19.49 | 178,965 | +0.17(+0.90%) |
Sep 24, 2013 | 19.30 | 19.45 | 19.16 | 19.31 | 241,999 | +0.02(+0.10%) |
Sep 23, 2013 | 19.64 | 19.83 | 19.16 | 19.29 | 582,907 | -0.38(-1.92%) |
Sep 20, 2013 | 19.93 | 19.96 | 19.58 | 19.67 | 432,082 | -0.15(-0.73%) |
Sep 19, 2013 | 20.23 | 20.29 | 19.61 | 19.82 | 418,113 | -0.31(-1.54%) |
Sep 18, 2013 | 19.70 | 20.25 | 19.52 | 20.13 | 448,596 | +0.47(+2.42%) |
Sep 17, 2013 | 19.71 | 19.71 | 19.47 | 19.65 | 261,618 | -0.06(-0.30%) |
Sep 16, 2013 | 19.68 | 19.81 | 19.57 | 19.71 | 565,028 | +0.31(+1.60%) |
Sep 13, 2013 | 18.99 | 19.47 | 18.98 | 19.40 | 280,601 | +0.40(+2.09%) |
Sep 12, 2013 | 18.99 | 19.23 | 18.83 | 19.00 | 292,222 | -0.01(-0.05%) |
Sep 11, 2013 | 19.14 | 19.33 | 18.92 | 19.01 | 252,461 | -0.17(-0.91%) |
Sep 10, 2013 | 19.41 | 19.53 | 19.09 | 19.19 | 269,101 | -0.11(-0.55%) |
Sep 09, 2013 | 19.06 | 19.40 | 19.01 | 19.29 | 239,879 | +0.26(+1.37%) |
Sep 06, 2013 | 19.13 | 19.54 | 18.93 | 19.03 | 267,160 | +0.10(+0.51%) |
Sep 05, 2013 | 19.02 | 19.17 | 18.90 | 18.93 | 148,996 | -0.07(-0.36%) |
Sep 04, 2013 | 18.87 | 19.06 | 18.55 | 19.00 | 201,316 | +0.08(+0.41%) |
Sep 03, 2013 | 18.87 | 18.94 | 18.64 | 18.92 | 331,625 | +0.21(+1.14%) |
Aug 30, 2013 | 19.12 | 19.12 | 18.69 | 18.71 | 163,976 | -0.35(-1.83%) |
Aug 29, 2013 | 19.01 | 19.26 | 18.90 | 19.06 | 270,395 | +0.04(+0.20%) |
Aug 28, 2013 | 19.02 | 19.24 | 18.94 | 19.02 | 139,520 | -0.03(-0.15%) |
Aug 27, 2013 | 19.23 | 19.23 | 18.99 | 19.05 | 174,474 | -0.37(-1.90%) |
Aug 26, 2013 | 19.68 | 19.68 | 19.35 | 19.42 | 300,267 | -0.26(-1.33%) |
Aug 23, 2013 | 20.10 | 20.18 | 19.54 | 19.68 | 186,871 | -0.42(-2.07%) |
Aug 22, 2013 | 19.77 | 20.29 | 19.73 | 20.10 | 356,870 | +0.47(+2.42%) |
Aug 21, 2013 | 19.38 | 19.66 | 19.21 | 19.62 | 440,895 | +0.24(+1.25%) |
Aug 20, 2013 | 18.82 | 19.41 | 18.81 | 19.38 | 425,058 | +0.57(+3.04%) |
Aug 19, 2013 | 19.38 | 19.52 | 18.77 | 18.81 | 574,603 | -0.63(-3.24%) |
Aug 16, 2013 | 19.86 | 19.89 | 19.44 | 19.44 | 266,672 | -0.54(-2.72%) |
Aug 15, 2013 | 19.82 | 19.99 | 19.40 | 19.98 | 354,800 | -0.11(-0.53%) |
Aug 14, 2013 | 20.35 | 20.47 | 19.84 | 20.09 | 327,105 | -0.27(-1.33%) |
Aug 13, 2013 | 20.92 | 21.00 | 20.29 | 20.36 | 438,842 | -0.57(-2.73%) |
Aug 12, 2013 | 20.91 | 21.10 | 20.84 | 20.93 | 560,509 | -0.16(-0.78%) |
Aug 09, 2013 | 21.39 | 21.48 | 21.08 | 21.10 | 254,303 | -0.22(-1.05%) |
Aug 08, 2013 | 22.06 | 22.06 | 21.22 | 21.32 | 564,751 | +0.16(+0.73%) |
Aug 07, 2013 | 21.56 | 21.77 | 21.08 | 21.16 | 304,707 | -0.50(-2.33%) |
Aug 06, 2013 | 21.72 | 21.87 | 21.51 | 21.67 | 151,491 | -0.13(-0.58%) |
Aug 05, 2013 | 21.81 | 22.03 | 21.71 | 21.79 | 221,210 | -0.06(-0.27%) |
Aug 02, 2013 | 22.02 | 22.06 | 21.77 | 21.85 | 239,234 | -0.17(-0.79%) |
Aug 01, 2013 | 22.13 | 22.24 | 21.86 | 22.03 | 221,082 | +0.05(+0.22%) |
Jul 31, 2013 | 22.48 | 22.50 | 21.83 | 21.98 | 267,579 | -0.54(-2.41%) |
Jul 30, 2013 | 21.80 | 22.56 | 21.66 | 22.52 | 604,748 | +1.09(+5.06%) |
Jul 29, 2013 | 21.39 | 21.57 | 21.31 | 21.43 | 246,923 | +0.10(+0.45%) |
Jul 26, 2013 | 21.28 | 21.55 | 21.28 | 21.34 | 235,880 | +0.01(+0.05%) |
Jul 25, 2013 | 21.41 | 21.61 | 21.28 | 21.33 | 243,609 | -0.23(-1.08%) |
Jul 24, 2013 | 21.62 | 21.68 | 21.32 | 21.56 | 344,832 | -0.03(-0.13%) |
Jul 23, 2013 | 21.64 | 21.77 | 21.48 | 21.59 | 337,464 | -0.04(-0.18%) |
Jul 22, 2013 | 21.73 | 21.80 | 21.52 | 21.63 | 369,696 | -0.18(-0.84%) |
Jul 19, 2013 | 21.76 | 21.97 | 21.67 | 21.81 | 254,947 | +0.01(+0.04%) |
Jul 18, 2013 | 22.01 | 22.08 | 21.73 | 21.80 | 302,136 | -0.10(-0.44%) |
Jul 17, 2013 | 21.90 | 22.08 | 21.80 | 21.90 | 170,696 | +0.01(+0.04%) |
Jul 16, 2013 | 22.04 | 22.14 | 21.64 | 21.89 | 234,324 | -0.19(-0.88%) |
Jul 15, 2013 | 22.36 | 22.36 | 21.92 | 22.08 | 151,759 | -0.27(-1.21%) |
Jul 12, 2013 | 22.29 | 22.44 | 22.05 | 22.36 | 179,315 | +0.07(+0.30%) |
Jul 11, 2013 | 21.98 | 22.52 | 21.80 | 22.29 | 609,986 | +0.48(+2.22%) |
Jul 10, 2013 | 21.82 | 22.12 | 21.69 | 21.80 | 451,119 | -0.05(-0.22%) |
Jul 09, 2013 | 21.62 | 21.86 | 21.45 | 21.85 | 457,511 | +0.32(+1.49%) |
Jul 08, 2013 | 21.10 | 22.02 | 21.07 | 21.53 | 597,164 | +0.59(+2.82%) |
Jul 05, 2013 | 21.07 | 21.27 | 20.61 | 20.94 | 297,357 | -0.04(-0.18%) |
Jul 03, 2013 | 20.33 | 21.10 | 20.00 | 20.98 | 247,822 | +0.53(+2.61%) |
Jul 02, 2013 | 20.43 | 20.67 | 20.38 | 20.45 | 267,245 | +0.04(+0.19%) |