Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 18.44 | 18.72 | 18.29 | 18.60 | 9,263,841 | -0.04(-0.24%) |
Sep 27, 2013 | 18.60 | 18.69 | 18.45 | 18.64 | 5,629,677 | -0.12(-0.66%) |
Sep 26, 2013 | 18.68 | 18.94 | 18.65 | 18.76 | 4,843,362 | +0.08(+0.42%) |
Sep 25, 2013 | 18.70 | 18.93 | 18.56 | 18.68 | 14,723,976 | +0.09(+0.47%) |
Sep 24, 2013 | 18.43 | 18.85 | 18.39 | 18.60 | 14,793,618 | +0.26(+1.44%) |
Sep 23, 2013 | 18.55 | 18.57 | 18.07 | 18.33 | 11,511,701 | -0.38(-2.02%) |
Sep 20, 2013 | 18.60 | 19.02 | 18.60 | 18.71 | 23,330,068 | +0.20(+1.09%) |
Sep 19, 2013 | 18.89 | 18.93 | 18.14 | 18.51 | 26,075,422 | -0.28(-1.50%) |
Sep 18, 2013 | 19.87 | 19.91 | 18.51 | 18.79 | 23,018,238 | -1.13(-5.65%) |
Sep 17, 2013 | 19.42 | 19.98 | 19.42 | 19.91 | 10,107,675 | +0.49(+2.54%) |
Sep 16, 2013 | 19.61 | 19.62 | 18.98 | 19.42 | 12,151,890 | +0.04(+0.23%) |
Sep 13, 2013 | 19.50 | 19.55 | 19.21 | 19.38 | 8,375,893 | -0.04(-0.18%) |
Sep 12, 2013 | 19.52 | 19.58 | 19.40 | 19.41 | 7,894,750 | -0.15(-0.76%) |
Sep 11, 2013 | 19.62 | 19.75 | 19.45 | 19.56 | 5,895,514 | -0.11(-0.58%) |
Sep 10, 2013 | 19.39 | 19.74 | 19.39 | 19.68 | 7,494,086 | +0.48(+2.52%) |
Sep 09, 2013 | 19.04 | 19.27 | 19.04 | 19.19 | 4,683,455 | +0.21(+1.11%) |
Sep 06, 2013 | 19.31 | 19.31 | 18.75 | 18.98 | 8,722,970 | -0.23(-1.19%) |
Sep 05, 2013 | 19.26 | 19.57 | 19.17 | 19.21 | 7,501,283 | -0.02(-0.09%) |
Sep 04, 2013 | 18.64 | 19.30 | 18.59 | 19.23 | 11,410,081 | +0.62(+3.36%) |
Sep 03, 2013 | 18.65 | 18.88 | 18.45 | 18.60 | 8,715,302 | +0.24(+1.29%) |
Aug 30, 2013 | 18.71 | 18.76 | 18.30 | 18.37 | 8,032,518 | -0.36(-1.93%) |
Aug 29, 2013 | 18.41 | 18.87 | 18.38 | 18.73 | 5,818,074 | +0.29(+1.57%) |
Aug 28, 2013 | 18.24 | 18.55 | 18.05 | 18.44 | 6,412,466 | +0.19(+1.06%) |
Aug 27, 2013 | 18.78 | 18.81 | 18.20 | 18.24 | 9,382,867 | -0.77(-4.03%) |
Aug 26, 2013 | 18.96 | 19.40 | 18.82 | 19.01 | 6,781,573 | +0.07(+0.37%) |
Aug 23, 2013 | 18.89 | 18.98 | 18.75 | 18.94 | 7,748,307 | +0.08(+0.42%) |
Aug 22, 2013 | 18.91 | 19.04 | 18.73 | 18.86 | 6,320,380 | -0.04(-0.19%) |
Aug 21, 2013 | 19.03 | 19.14 | 18.77 | 18.89 | 6,075,837 | -0.18(-0.97%) |
Aug 20, 2013 | 18.83 | 19.16 | 18.67 | 19.08 | 5,831,334 | +0.25(+1.31%) |
Aug 19, 2013 | 18.95 | 19.15 | 18.82 | 18.83 | 6,124,168 | -0.13(-0.70%) |
Aug 16, 2013 | 18.77 | 19.24 | 18.75 | 18.96 | 7,502,670 | +0.14(+0.75%) |
Aug 15, 2013 | 19.21 | 19.21 | 18.69 | 18.82 | 12,397,737 | -0.53(-2.73%) |
Aug 14, 2013 | 19.58 | 19.73 | 19.33 | 19.35 | 5,082,558 | -0.25(-1.26%) |
Aug 13, 2013 | 19.16 | 19.69 | 19.15 | 19.60 | 9,535,372 | +0.46(+2.39%) |
Aug 12, 2013 | 19.49 | 19.55 | 19.04 | 19.14 | 6,351,143 | -0.47(-2.38%) |
Aug 09, 2013 | 19.59 | 19.88 | 19.58 | 19.61 | 3,984,618 | -0.02(-0.09%) |
Aug 08, 2013 | 19.91 | 20.05 | 19.62 | 19.62 | 6,470,907 | -0.20(-1.02%) |
Aug 07, 2013 | 19.59 | 19.85 | 19.33 | 19.83 | 9,492,981 | +0.16(+0.81%) |
Aug 06, 2013 | 19.84 | 19.95 | 19.64 | 19.67 | 5,739,608 | -0.24(-1.19%) |
Aug 05, 2013 | 19.83 | 20.04 | 19.79 | 19.91 | 6,894,955 | +0.04(+0.18%) |
Aug 02, 2013 | 19.84 | 19.97 | 19.68 | 19.87 | 8,251,154 | -0.02(-0.09%) |
Aug 01, 2013 | 19.53 | 19.99 | 19.53 | 19.89 | 11,589,401 | +0.51(+2.63%) |
Jul 31, 2013 | 19.41 | 19.62 | 19.33 | 19.38 | 15,409,252 | -0.09(-0.45%) |
Jul 30, 2013 | 19.38 | 19.58 | 19.37 | 19.47 | 8,149,025 | +0.18(+0.91%) |
Jul 29, 2013 | 19.41 | 19.60 | 19.28 | 19.29 | 10,460,942 | -0.11(-0.59%) |
Jul 26, 2013 | 19.34 | 19.47 | 19.16 | 19.41 | 9,516,376 | -0.14(-0.72%) |
Jul 25, 2013 | 19.34 | 19.56 | 19.29 | 19.55 | 6,085,019 | +0.15(+0.77%) |
Jul 24, 2013 | 19.78 | 19.79 | 19.29 | 19.40 | 9,986,022 | -0.32(-1.65%) |
Jul 23, 2013 | 19.40 | 19.82 | 19.38 | 19.72 | 12,049,542 | +0.40(+2.09%) |
Jul 22, 2013 | 19.04 | 19.32 | 19.01 | 19.32 | 9,227,852 | +0.30(+1.57%) |
Jul 19, 2013 | 18.85 | 19.06 | 18.62 | 19.02 | 9,389,914 | +0.19(+1.03%) |
Jul 18, 2013 | 18.33 | 18.85 | 18.31 | 18.83 | 10,697,683 | +0.47(+2.58%) |
Jul 17, 2013 | 18.49 | 18.54 | 18.14 | 18.35 | 10,843,603 | -0.07(-0.38%) |
Jul 16, 2013 | 18.86 | 18.88 | 18.03 | 18.42 | 18,807,978 | -0.62(-3.27%) |
Jul 15, 2013 | 18.98 | 19.22 | 18.90 | 19.05 | 8,062,135 | +0.02(+0.09%) |
Jul 12, 2013 | 18.90 | 19.14 | 18.75 | 19.03 | 9,078,809 | +0.19(+1.02%) |
Jul 11, 2013 | 19.55 | 19.55 | 18.62 | 18.83 | 21,234,400 | -0.41(-2.14%) |
Jul 10, 2013 | 19.47 | 19.55 | 19.07 | 19.25 | 12,568,736 | -0.23(-1.17%) |
Jul 09, 2013 | 19.66 | 19.69 | 19.35 | 19.48 | 9,075,212 | +0.01(+0.05%) |
Jul 08, 2013 | 19.47 | 19.63 | 19.36 | 19.47 | 9,519,541 | +0.16(+0.82%) |
Jul 05, 2013 | 19.00 | 19.38 | 19.00 | 19.31 | 9,897,834 | +0.54(+2.85%) |
Jul 03, 2013 | 18.55 | 18.91 | 18.51 | 18.77 | 5,588,495 | +0.09(+0.47%) |
Jul 02, 2013 | 18.70 | 19.19 | 18.49 | 18.69 | 13,677,150 | -0.07(-0.37%) |