Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 20.20 | 20.20 | 19.96 | 20.00 | 352,003 | -0.25(-1.21%) |
Sep 27, 2013 | 20.36 | 20.45 | 20.16 | 20.24 | 230,721 | -0.14(-0.70%) |
Sep 26, 2013 | 20.53 | 20.67 | 20.37 | 20.38 | 254,742 | -0.06(-0.32%) |
Sep 25, 2013 | 20.86 | 20.86 | 20.42 | 20.45 | 321,233 | -0.39(-1.86%) |
Sep 24, 2013 | 20.65 | 20.90 | 20.65 | 20.84 | 370,717 | +0.19(+0.90%) |
Sep 23, 2013 | 20.43 | 20.67 | 20.34 | 20.65 | 471,195 | +0.27(+1.31%) |
Sep 20, 2013 | 20.53 | 20.53 | 20.34 | 20.38 | 761,443 | -0.05(-0.23%) |
Sep 19, 2013 | 20.39 | 20.51 | 20.18 | 20.43 | 715,401 | +0.11(+0.53%) |
Sep 18, 2013 | 20.20 | 20.36 | 19.99 | 20.32 | 240,884 | +0.18(+0.88%) |
Sep 17, 2013 | 20.14 | 20.37 | 20.14 | 20.15 | 480,954 | +0.10(+0.52%) |
Sep 16, 2013 | 20.05 | 20.06 | 19.91 | 20.04 | 295,687 | +0.21(+1.06%) |
Sep 13, 2013 | 19.78 | 19.97 | 19.75 | 19.83 | 276,162 | +0.03(+0.13%) |
Sep 12, 2013 | 19.90 | 20.04 | 19.76 | 19.81 | 259,057 | -0.16(-0.80%) |
Sep 11, 2013 | 19.87 | 19.97 | 19.79 | 19.97 | 362,737 | +0.09(+0.48%) |
Sep 10, 2013 | 19.79 | 19.88 | 19.72 | 19.87 | 214,789 | +0.13(+0.65%) |
Sep 09, 2013 | 19.67 | 19.75 | 19.65 | 19.74 | 323,858 | +0.15(+0.77%) |
Sep 06, 2013 | 19.85 | 19.92 | 19.53 | 19.59 | 337,193 | -0.09(-0.48%) |
Sep 05, 2013 | 19.66 | 19.79 | 19.63 | 19.69 | 276,306 | +0.06(+0.29%) |
Sep 04, 2013 | 19.47 | 19.66 | 19.38 | 19.63 | 290,066 | +0.19(+0.95%) |
Sep 03, 2013 | 19.20 | 19.45 | 19.10 | 19.45 | 381,944 | +0.47(+2.45%) |
Aug 30, 2013 | 19.25 | 19.29 | 18.93 | 18.98 | 421,750 | -0.23(-1.21%) |
Aug 29, 2013 | 18.99 | 19.26 | 18.97 | 19.21 | 167,358 | +0.17(+0.90%) |
Aug 28, 2013 | 18.98 | 19.04 | 18.80 | 19.04 | 290,661 | +0.09(+0.45%) |
Aug 27, 2013 | 18.92 | 19.03 | 18.85 | 18.95 | 557,246 | -0.11(-0.59%) |
Aug 26, 2013 | 18.97 | 19.15 | 18.95 | 19.07 | 408,633 | +0.06(+0.32%) |
Aug 23, 2013 | 18.82 | 19.03 | 18.67 | 19.01 | 455,126 | +0.21(+1.10%) |
Aug 22, 2013 | 18.80 | 18.88 | 18.75 | 18.80 | 356,864 | -0.02(-0.11%) |
Aug 21, 2013 | 19.23 | 19.26 | 18.63 | 18.82 | 1,271,409 | -0.46(-2.37%) |
Aug 20, 2013 | 19.34 | 19.58 | 19.25 | 19.28 | 264,445 | -0.06(-0.33%) |
Aug 19, 2013 | 19.58 | 19.70 | 19.34 | 19.34 | 387,569 | -0.31(-1.60%) |
Aug 16, 2013 | 19.48 | 19.75 | 19.47 | 19.66 | 494,770 | +0.05(+0.24%) |
Aug 15, 2013 | 19.63 | 19.66 | 19.44 | 19.61 | 592,848 | -0.15(-0.74%) |
Aug 14, 2013 | 19.72 | 19.82 | 19.66 | 19.76 | 441,075 | -0.00(-0.02%) |
Aug 13, 2013 | 19.37 | 19.79 | 19.33 | 19.76 | 395,999 | +0.39(+1.99%) |
Aug 12, 2013 | 19.68 | 19.71 | 19.21 | 19.37 | 684,028 | -0.39(-1.98%) |
Aug 09, 2013 | 19.88 | 19.95 | 19.74 | 19.77 | 397,379 | -0.15(-0.76%) |
Aug 08, 2013 | 19.82 | 19.92 | 19.64 | 19.92 | 341,385 | +0.19(+0.98%) |
Aug 07, 2013 | 19.80 | 19.90 | 19.68 | 19.72 | 466,926 | -0.22(-1.08%) |
Aug 06, 2013 | 20.07 | 20.08 | 19.77 | 19.94 | 406,878 | -0.20(-1.00%) |
Aug 05, 2013 | 19.89 | 20.29 | 19.63 | 20.14 | 418,051 | +0.23(+1.17%) |
Aug 02, 2013 | 19.90 | 20.16 | 19.53 | 19.91 | 871,896 | -0.03(-0.15%) |
Aug 01, 2013 | 19.82 | 20.39 | 19.74 | 19.94 | 926,916 | +0.73(+3.81%) |
Jul 31, 2013 | 19.34 | 19.34 | 19.12 | 19.21 | 605,344 | -0.02(-0.09%) |
Jul 30, 2013 | 19.35 | 19.41 | 19.19 | 19.22 | 507,737 | -0.05(-0.25%) |
Jul 29, 2013 | 19.32 | 19.42 | 19.15 | 19.27 | 368,133 | -0.04(-0.22%) |
Jul 26, 2013 | 19.11 | 19.39 | 19.11 | 19.31 | 435,056 | +0.12(+0.63%) |
Jul 25, 2013 | 18.91 | 19.21 | 18.91 | 19.19 | 359,922 | +0.31(+1.62%) |
Jul 24, 2013 | 18.97 | 19.10 | 18.82 | 18.89 | 374,248 | +0.05(+0.25%) |
Jul 23, 2013 | 18.64 | 18.98 | 18.58 | 18.84 | 345,132 | +0.31(+1.69%) |
Jul 22, 2013 | 18.54 | 18.58 | 18.38 | 18.53 | 258,293 | +0.00(+0.00%) |
Jul 19, 2013 | 18.60 | 18.64 | 18.32 | 18.53 | 453,017 | -0.07(-0.39%) |
Jul 18, 2013 | 18.54 | 18.68 | 18.41 | 18.60 | 484,978 | +0.16(+0.86%) |
Jul 17, 2013 | 18.35 | 18.54 | 18.31 | 18.44 | 377,888 | +0.18(+0.97%) |
Jul 16, 2013 | 18.40 | 18.40 | 18.15 | 18.26 | 351,630 | -0.15(-0.82%) |
Jul 15, 2013 | 18.41 | 18.63 | 18.36 | 18.41 | 461,593 | +0.06(+0.31%) |
Jul 12, 2013 | 18.11 | 18.51 | 18.05 | 18.36 | 464,036 | +0.26(+1.45%) |
Jul 11, 2013 | 18.11 | 18.25 | 18.05 | 18.10 | 793,877 | +0.23(+1.28%) |
Jul 10, 2013 | 17.60 | 17.90 | 17.59 | 17.87 | 626,023 | +0.29(+1.66%) |
Jul 09, 2013 | 17.57 | 17.63 | 17.44 | 17.58 | 238,394 | +0.10(+0.57%) |
Jul 08, 2013 | 17.43 | 17.51 | 17.38 | 17.48 | 365,016 | +0.10(+0.57%) |
Jul 05, 2013 | 17.33 | 17.48 | 17.30 | 17.38 | 278,163 | +0.12(+0.67%) |
Jul 03, 2013 | 17.27 | 17.40 | 17.18 | 17.26 | 458,917 | -0.01(-0.05%) |
Jul 02, 2013 | 17.31 | 17.36 | 17.13 | 17.27 | 419,204 | +0.01(+0.05%) |