Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 20.50 | 20.87 | 20.42 | 20.84 | 384,511 | +0.24(+1.17%) |
Sep 26, 2013 | 20.53 | 20.66 | 20.42 | 20.60 | 166,258 | +0.05(+0.24%) |
Sep 25, 2013 | 20.35 | 20.83 | 20.34 | 20.55 | 348,688 | +0.19(+0.94%) |
Sep 24, 2013 | 20.25 | 20.63 | 20.17 | 20.36 | 194,780 | +0.10(+0.49%) |
Sep 23, 2013 | 20.84 | 22.80 | 19.96 | 20.26 | 356,550 | -0.42(-2.05%) |
Sep 20, 2013 | 20.56 | 21.00 | 20.45 | 20.68 | 392,776 | +0.12(+0.57%) |
Sep 19, 2013 | 20.75 | 20.89 | 20.52 | 20.56 | 282,144 | -0.21(-1.00%) |
Sep 18, 2013 | 20.52 | 20.85 | 20.44 | 20.77 | 255,847 | +0.23(+1.13%) |
Sep 17, 2013 | 20.43 | 20.69 | 20.43 | 20.54 | 355,593 | +0.07(+0.37%) |
Sep 16, 2013 | 20.49 | 20.52 | 20.17 | 20.46 | 328,843 | +0.29(+1.44%) |
Sep 13, 2013 | 20.17 | 20.21 | 19.99 | 20.17 | 204,735 | -0.04(-0.21%) |
Sep 12, 2013 | 20.46 | 20.46 | 20.14 | 20.22 | 259,066 | -0.27(-1.34%) |
Sep 11, 2013 | 20.20 | 20.56 | 20.12 | 20.49 | 775,171 | +0.36(+1.77%) |
Sep 10, 2013 | 19.93 | 20.27 | 19.88 | 20.13 | 386,656 | +0.21(+1.04%) |
Sep 09, 2013 | 19.81 | 20.14 | 19.69 | 19.93 | 479,170 | +0.17(+0.88%) |
Sep 06, 2013 | 19.80 | 19.93 | 19.51 | 19.75 | 423,437 | +0.06(+0.30%) |
Sep 05, 2013 | 19.29 | 19.83 | 19.24 | 19.69 | 577,509 | +0.50(+2.59%) |
Sep 04, 2013 | 18.80 | 19.24 | 18.80 | 19.19 | 803,170 | +0.64(+3.44%) |
Sep 03, 2013 | 18.88 | 18.96 | 18.50 | 18.56 | 357,177 | -0.12(-0.67%) |
Aug 30, 2013 | 18.61 | 18.72 | 18.51 | 18.68 | 427,749 | +0.14(+0.76%) |
Aug 29, 2013 | 18.41 | 18.75 | 18.33 | 18.54 | 1,069,615 | -0.04(-0.22%) |
Aug 28, 2013 | 18.56 | 18.75 | 18.49 | 18.58 | 305,976 | +0.05(+0.27%) |
Aug 27, 2013 | 18.66 | 18.78 | 18.46 | 18.53 | 630,049 | -0.24(-1.28%) |
Aug 26, 2013 | 18.75 | 18.92 | 18.66 | 18.77 | 366,050 | +0.06(+0.31%) |
Aug 23, 2013 | 18.83 | 18.89 | 18.66 | 18.71 | 418,135 | -0.11(-0.57%) |
Aug 22, 2013 | 18.58 | 18.98 | 18.55 | 18.82 | 336,529 | +0.23(+1.25%) |
Aug 21, 2013 | 18.55 | 18.72 | 18.51 | 18.59 | 341,523 | -0.01(-0.04%) |
Aug 20, 2013 | 18.61 | 18.78 | 18.52 | 18.60 | 252,563 | +0.05(+0.27%) |
Aug 19, 2013 | 18.55 | 18.63 | 18.49 | 18.55 | 303,782 | +0.00(+0.00%) |
Aug 16, 2013 | 18.43 | 18.88 | 18.43 | 18.55 | 1,056,385 | +0.05(+0.27%) |
Aug 15, 2013 | 18.58 | 18.77 | 18.49 | 18.50 | 494,319 | -0.28(-1.50%) |
Aug 14, 2013 | 18.85 | 18.90 | 18.75 | 18.78 | 511,408 | -0.16(-0.83%) |
Aug 13, 2013 | 18.69 | 18.98 | 18.49 | 18.94 | 749,329 | +0.28(+1.50%) |
Aug 12, 2013 | 18.62 | 18.80 | 18.57 | 18.66 | 604,871 | -0.06(-0.31%) |
Aug 09, 2013 | 18.82 | 18.84 | 18.50 | 18.71 | 569,955 | -0.07(-0.35%) |
Aug 08, 2013 | 18.77 | 18.97 | 18.53 | 18.78 | 1,248,681 | -0.02(-0.09%) |
Aug 07, 2013 | 18.63 | 18.99 | 18.23 | 18.80 | 12,772,115 | +0.15(+0.80%) |
Aug 06, 2013 | 18.56 | 19.23 | 18.41 | 18.65 | 1,866,394 | -1.02(-5.20%) |
Aug 05, 2013 | 19.78 | 20.01 | 19.57 | 19.67 | 75,325 | -0.17(-0.83%) |
Aug 02, 2013 | 19.70 | 20.02 | 19.41 | 19.84 | 328,127 | +0.15(+0.75%) |
Aug 01, 2013 | 19.65 | 19.76 | 19.47 | 19.69 | 183,580 | +0.07(+0.38%) |
Jul 31, 2013 | 19.68 | 19.79 | 19.61 | 19.61 | 155,906 | +0.00(+0.00%) |
Jul 30, 2013 | 20.10 | 20.10 | 19.40 | 19.61 | 223,084 | -0.21(-1.04%) |
Jul 29, 2013 | 19.43 | 19.99 | 19.43 | 19.82 | 254,710 | +0.30(+1.52%) |
Jul 26, 2013 | 19.51 | 19.64 | 19.32 | 19.52 | 115,899 | -0.04(-0.21%) |
Jul 25, 2013 | 19.43 | 19.58 | 19.10 | 19.56 | 240,049 | +0.16(+0.81%) |
Jul 24, 2013 | 19.97 | 19.97 | 19.39 | 19.41 | 173,532 | -0.56(-2.81%) |
Jul 23, 2013 | 20.07 | 20.20 | 19.97 | 19.97 | 86,050 | -0.02(-0.12%) |
Jul 22, 2013 | 19.79 | 20.09 | 19.79 | 19.99 | 103,611 | +0.04(+0.21%) |
Jul 19, 2013 | 19.94 | 20.06 | 19.68 | 19.95 | 70,240 | +0.04(+0.21%) |
Jul 18, 2013 | 19.51 | 20.47 | 19.51 | 19.91 | 206,833 | +0.38(+1.94%) |
Jul 17, 2013 | 19.51 | 19.61 | 19.25 | 19.53 | 198,372 | +0.03(+0.17%) |
Jul 16, 2013 | 20.08 | 20.14 | 19.01 | 19.50 | 531,199 | -0.71(-3.51%) |
Jul 15, 2013 | 20.23 | 20.46 | 20.16 | 20.21 | 157,653 | -0.02(-0.08%) |
Jul 12, 2013 | 20.28 | 20.28 | 20.14 | 20.22 | 114,533 | -0.13(-0.65%) |
Jul 11, 2013 | 20.50 | 20.51 | 20.22 | 20.36 | 236,205 | +0.13(+0.65%) |
Jul 10, 2013 | 20.22 | 20.38 | 20.11 | 20.22 | 200,443 | +0.06(+0.29%) |
Jul 09, 2013 | 19.98 | 20.36 | 19.93 | 20.17 | 227,468 | +0.24(+1.20%) |
Jul 08, 2013 | 19.81 | 20.08 | 19.64 | 19.93 | 241,408 | +0.14(+0.71%) |
Jul 05, 2013 | 19.49 | 19.80 | 19.46 | 19.79 | 144,657 | +0.36(+1.83%) |
Jul 03, 2013 | 19.03 | 19.46 | 19.00 | 19.43 | 752,650 | +0.33(+1.73%) |
Jul 02, 2013 | 19.03 | 19.37 | 18.94 | 19.10 | 271,997 | +0.03(+0.17%) |