Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 18.41 | 18.66 | 18.38 | 18.65 | 859,573 | +0.07(+0.36%) |
Sep 27, 2013 | 18.40 | 18.58 | 18.34 | 18.58 | 745,469 | +0.09(+0.50%) |
Sep 26, 2013 | 18.24 | 18.50 | 18.23 | 18.49 | 518,633 | +0.30(+1.65%) |
Sep 25, 2013 | 18.18 | 18.26 | 18.16 | 18.19 | 623,944 | +0.01(+0.07%) |
Sep 24, 2013 | 18.12 | 18.34 | 18.05 | 18.18 | 589,573 | +0.04(+0.20%) |
Sep 23, 2013 | 18.17 | 18.26 | 17.96 | 18.14 | 864,481 | -0.06(-0.34%) |
Sep 20, 2013 | 18.48 | 18.53 | 18.20 | 18.20 | 3,074,540 | -0.34(-1.85%) |
Sep 19, 2013 | 18.29 | 18.67 | 18.29 | 18.54 | 1,781,636 | +0.32(+1.75%) |
Sep 18, 2013 | 17.96 | 18.24 | 17.74 | 18.23 | 849,570 | +0.43(+2.41%) |
Sep 17, 2013 | 17.91 | 18.04 | 17.75 | 17.80 | 1,161,367 | -0.12(-0.68%) |
Sep 16, 2013 | 18.25 | 18.29 | 17.87 | 17.92 | 1,336,080 | -0.17(-0.91%) |
Sep 13, 2013 | 18.15 | 18.21 | 18.02 | 18.09 | 807,968 | -0.09(-0.47%) |
Sep 12, 2013 | 18.27 | 18.31 | 18.05 | 18.17 | 598,397 | -0.10(-0.54%) |
Sep 11, 2013 | 18.04 | 18.29 | 17.88 | 18.27 | 1,024,015 | +0.19(+1.05%) |
Sep 10, 2013 | 18.25 | 18.39 | 18.06 | 18.08 | 2,205,321 | -0.42(-2.25%) |
Sep 09, 2013 | 18.35 | 18.57 | 18.29 | 18.50 | 1,082,072 | +0.16(+0.87%) |
Sep 06, 2013 | 18.29 | 18.43 | 18.25 | 18.34 | 474,499 | +0.12(+0.64%) |
Sep 05, 2013 | 18.11 | 18.37 | 18.10 | 18.22 | 654,291 | +0.13(+0.75%) |
Sep 04, 2013 | 18.24 | 18.38 | 18.04 | 18.09 | 1,015,152 | -0.18(-0.97%) |
Sep 03, 2013 | 18.34 | 18.42 | 18.04 | 18.26 | 851,676 | +0.00(+0.00%) |
Aug 30, 2013 | 18.52 | 18.67 | 18.18 | 18.26 | 686,676 | -0.32(-1.75%) |
Aug 29, 2013 | 18.47 | 18.61 | 18.40 | 18.59 | 687,046 | +0.11(+0.60%) |
Aug 28, 2013 | 18.33 | 18.59 | 18.23 | 18.48 | 521,966 | +0.14(+0.77%) |
Aug 27, 2013 | 18.30 | 18.37 | 18.15 | 18.34 | 726,754 | -0.05(-0.27%) |
Aug 26, 2013 | 18.69 | 18.71 | 18.25 | 18.39 | 742,999 | -0.31(-1.67%) |
Aug 23, 2013 | 18.54 | 18.82 | 18.50 | 18.70 | 1,026,637 | +0.21(+1.13%) |
Aug 22, 2013 | 18.31 | 18.53 | 18.25 | 18.49 | 672,500 | +0.23(+1.27%) |
Aug 21, 2013 | 18.18 | 18.42 | 18.15 | 18.26 | 728,599 | +0.06(+0.34%) |
Aug 20, 2013 | 17.90 | 18.25 | 17.88 | 18.20 | 1,045,200 | +0.29(+1.61%) |
Aug 19, 2013 | 18.01 | 18.09 | 17.86 | 17.91 | 1,025,922 | -0.14(-0.78%) |
Aug 16, 2013 | 17.96 | 18.10 | 17.92 | 18.05 | 1,296,801 | +0.09(+0.48%) |
Aug 15, 2013 | 17.79 | 18.05 | 17.76 | 17.96 | 1,511,106 | +0.07(+0.41%) |
Aug 14, 2013 | 18.05 | 18.10 | 17.80 | 17.89 | 1,244,619 | -0.03(-0.17%) |
Aug 13, 2013 | 17.95 | 18.02 | 17.80 | 17.92 | 1,437,442 | -0.05(-0.27%) |
Aug 12, 2013 | 18.15 | 18.16 | 17.94 | 17.97 | 1,350,925 | -0.18(-0.98%) |
Aug 09, 2013 | 18.17 | 18.24 | 18.08 | 18.15 | 1,524,761 | +0.01(+0.03%) |
Aug 08, 2013 | 18.50 | 18.53 | 18.12 | 18.14 | 1,449,127 | -0.28(-1.50%) |
Aug 07, 2013 | 18.60 | 18.70 | 18.17 | 18.42 | 2,124,434 | -0.32(-1.70%) |
Aug 06, 2013 | 18.57 | 18.86 | 18.42 | 18.73 | 1,399,207 | +0.12(+0.62%) |
Aug 05, 2013 | 18.65 | 18.80 | 18.44 | 18.62 | 1,446,416 | +0.03(+0.18%) |
Aug 02, 2013 | 18.88 | 18.93 | 18.50 | 18.59 | 1,496,775 | -0.29(-1.56%) |
Aug 01, 2013 | 18.98 | 19.12 | 18.69 | 18.88 | 1,648,624 | -0.14(-0.76%) |
Jul 31, 2013 | 19.19 | 19.34 | 18.84 | 19.02 | 1,765,635 | -0.35(-1.80%) |
Jul 30, 2013 | 19.55 | 19.63 | 18.81 | 19.37 | 2,419,953 | -0.27(-1.38%) |
Jul 29, 2013 | 19.77 | 19.80 | 19.51 | 19.64 | 789,075 | -0.09(-0.46%) |
Jul 26, 2013 | 19.76 | 19.98 | 19.64 | 19.73 | 1,336,468 | +0.05(+0.28%) |
Jul 25, 2013 | 19.69 | 19.86 | 19.58 | 19.68 | 877,823 | +0.04(+0.18%) |
Jul 24, 2013 | 19.49 | 19.64 | 19.43 | 19.64 | 1,045,612 | +0.15(+0.77%) |
Jul 23, 2013 | 19.57 | 19.69 | 19.40 | 19.49 | 695,093 | -0.04(-0.22%) |
Jul 22, 2013 | 19.40 | 19.61 | 19.31 | 19.54 | 562,437 | +0.20(+1.03%) |
Jul 19, 2013 | 19.40 | 19.52 | 19.26 | 19.34 | 1,012,247 | -0.06(-0.31%) |
Jul 18, 2013 | 19.67 | 19.82 | 19.33 | 19.40 | 1,746,283 | -0.29(-1.47%) |
Jul 17, 2013 | 19.80 | 19.81 | 19.61 | 19.69 | 609,313 | -0.04(-0.21%) |
Jul 16, 2013 | 19.96 | 19.96 | 19.56 | 19.73 | 2,216,664 | -0.24(-1.20%) |
Jul 15, 2013 | 19.75 | 20.15 | 19.72 | 19.97 | 1,285,935 | +0.22(+1.10%) |
Jul 12, 2013 | 19.84 | 19.87 | 19.54 | 19.75 | 1,144,322 | -0.13(-0.67%) |
Jul 11, 2013 | 19.46 | 19.95 | 19.42 | 19.89 | 2,556,294 | +0.56(+2.90%) |
Jul 10, 2013 | 19.13 | 19.34 | 19.05 | 19.33 | 2,228,930 | +0.19(+1.01%) |
Jul 09, 2013 | 19.04 | 19.28 | 18.98 | 19.13 | 998,798 | +0.16(+0.82%) |
Jul 08, 2013 | 18.83 | 19.04 | 18.67 | 18.98 | 1,071,686 | +0.23(+1.25%) |
Jul 05, 2013 | 18.75 | 18.95 | 18.68 | 18.74 | 1,128,535 | +0.01(+0.06%) |
Jul 03, 2013 | 18.67 | 18.78 | 18.51 | 18.73 | 503,430 | -0.04(-0.19%) |
Jul 02, 2013 | 18.68 | 18.81 | 18.59 | 18.77 | 1,448,293 | +0.08(+0.42%) |