Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 20.28 | 20.80 | 20.18 | 20.73 | 291,573 | +0.20(+0.97%) |
Sep 27, 2013 | 20.38 | 20.58 | 20.31 | 20.53 | 134,239 | -0.05(-0.22%) |
Sep 26, 2013 | 20.30 | 20.62 | 20.30 | 20.58 | 136,359 | +0.28(+1.40%) |
Sep 25, 2013 | 20.29 | 20.61 | 20.28 | 20.29 | 147,915 | -0.02(-0.08%) |
Sep 24, 2013 | 20.24 | 20.37 | 19.94 | 20.31 | 297,709 | +0.11(+0.57%) |
Sep 23, 2013 | 20.18 | 20.22 | 20.00 | 20.19 | 211,991 | +0.01(+0.04%) |
Sep 20, 2013 | 20.20 | 20.31 | 20.10 | 20.18 | 351,280 | +0.05(+0.27%) |
Sep 19, 2013 | 20.14 | 20.21 | 19.93 | 20.13 | 120,745 | +0.01(+0.04%) |
Sep 18, 2013 | 19.93 | 20.21 | 19.83 | 20.12 | 228,462 | +0.15(+0.73%) |
Sep 17, 2013 | 20.18 | 20.28 | 19.78 | 19.98 | 736,013 | -0.25(-1.25%) |
Sep 16, 2013 | 20.28 | 20.35 | 19.99 | 20.23 | 255,963 | +0.25(+1.23%) |
Sep 13, 2013 | 19.98 | 19.99 | 19.82 | 19.99 | 174,024 | +0.12(+0.62%) |
Sep 12, 2013 | 19.98 | 20.05 | 19.76 | 19.86 | 302,136 | -0.19(-0.95%) |
Sep 11, 2013 | 19.73 | 20.06 | 19.70 | 20.05 | 462,509 | +0.32(+1.63%) |
Sep 10, 2013 | 19.63 | 19.75 | 19.53 | 19.73 | 224,438 | +0.17(+0.86%) |
Sep 09, 2013 | 19.50 | 19.71 | 19.41 | 19.56 | 267,775 | +0.11(+0.55%) |
Sep 06, 2013 | 19.83 | 19.83 | 19.27 | 19.46 | 186,979 | -0.22(-1.13%) |
Sep 05, 2013 | 19.89 | 19.92 | 19.56 | 19.68 | 113,613 | -0.19(-0.96%) |
Sep 04, 2013 | 19.58 | 19.90 | 19.51 | 19.87 | 124,382 | +0.23(+1.17%) |
Sep 03, 2013 | 19.92 | 19.92 | 19.39 | 19.64 | 185,807 | +0.02(+0.12%) |
Aug 30, 2013 | 19.91 | 19.91 | 19.50 | 19.62 | 210,525 | -0.34(-1.69%) |
Aug 29, 2013 | 19.59 | 20.05 | 19.59 | 19.95 | 132,302 | +0.37(+1.88%) |
Aug 28, 2013 | 19.66 | 19.84 | 19.47 | 19.59 | 149,726 | -0.14(-0.70%) |
Aug 27, 2013 | 19.95 | 20.15 | 19.71 | 19.73 | 294,156 | -0.49(-2.42%) |
Aug 26, 2013 | 19.80 | 20.37 | 19.80 | 20.22 | 373,433 | +0.38(+1.89%) |
Aug 23, 2013 | 20.05 | 20.06 | 19.76 | 19.84 | 203,699 | -0.22(-1.11%) |
Aug 22, 2013 | 19.79 | 20.22 | 19.79 | 20.06 | 176,462 | +0.21(+1.04%) |
Aug 21, 2013 | 20.22 | 20.28 | 19.77 | 19.86 | 242,635 | -0.36(-1.78%) |
Aug 20, 2013 | 20.30 | 20.37 | 20.15 | 20.22 | 244,447 | -0.10(-0.49%) |
Aug 19, 2013 | 20.53 | 20.56 | 20.29 | 20.31 | 138,491 | -0.18(-0.90%) |
Aug 16, 2013 | 20.37 | 20.85 | 20.34 | 20.50 | 372,256 | -0.01(-0.04%) |
Aug 15, 2013 | 20.67 | 20.80 | 20.48 | 20.51 | 195,233 | -0.41(-1.94%) |
Aug 14, 2013 | 21.06 | 21.18 | 20.81 | 20.91 | 203,953 | -0.05(-0.22%) |
Aug 13, 2013 | 21.25 | 21.33 | 20.87 | 20.96 | 209,326 | -0.23(-1.08%) |
Aug 12, 2013 | 21.12 | 21.33 | 21.00 | 21.19 | 111,264 | +0.00(+0.00%) |
Aug 09, 2013 | 21.19 | 21.35 | 20.82 | 21.19 | 108,212 | -0.05(-0.22%) |
Aug 08, 2013 | 21.42 | 21.46 | 21.18 | 21.23 | 187,112 | -0.01(-0.04%) |
Aug 07, 2013 | 21.33 | 21.60 | 21.08 | 21.24 | 198,769 | -0.11(-0.50%) |
Aug 06, 2013 | 21.33 | 21.59 | 21.26 | 21.35 | 139,865 | +0.02(+0.11%) |
Aug 05, 2013 | 21.20 | 21.47 | 21.01 | 21.33 | 184,727 | +0.01(+0.04%) |
Aug 02, 2013 | 21.12 | 21.43 | 20.94 | 21.32 | 190,536 | +0.21(+0.98%) |
Aug 01, 2013 | 20.48 | 21.13 | 20.36 | 21.11 | 288,788 | +0.84(+4.16%) |
Jul 31, 2013 | 20.12 | 20.34 | 20.11 | 20.27 | 357,619 | +0.17(+0.84%) |
Jul 30, 2013 | 20.60 | 20.60 | 20.07 | 20.10 | 204,401 | -0.28(-1.39%) |
Jul 29, 2013 | 20.67 | 20.67 | 20.31 | 20.38 | 97,977 | -0.31(-1.48%) |
Jul 26, 2013 | 20.58 | 20.81 | 20.16 | 20.69 | 177,798 | -0.08(-0.37%) |
Jul 25, 2013 | 20.57 | 20.88 | 20.51 | 20.77 | 238,720 | +0.15(+0.74%) |
Jul 24, 2013 | 20.77 | 20.77 | 20.54 | 20.61 | 173,117 | -0.11(-0.52%) |
Jul 23, 2013 | 20.90 | 20.90 | 20.51 | 20.72 | 160,203 | -0.12(-0.59%) |
Jul 22, 2013 | 20.91 | 21.21 | 20.74 | 20.84 | 200,579 | -0.21(-0.98%) |
Jul 19, 2013 | 20.97 | 21.06 | 20.79 | 21.05 | 116,217 | -0.02(-0.07%) |
Jul 18, 2013 | 20.77 | 21.14 | 20.69 | 21.07 | 243,262 | +0.34(+1.63%) |
Jul 17, 2013 | 20.74 | 20.90 | 20.69 | 20.73 | 129,284 | -0.05(-0.22%) |
Jul 16, 2013 | 20.73 | 20.83 | 20.64 | 20.77 | 156,218 | +0.02(+0.11%) |
Jul 15, 2013 | 20.81 | 21.01 | 20.67 | 20.75 | 217,947 | -0.05(-0.22%) |
Jul 12, 2013 | 20.78 | 20.88 | 20.73 | 20.80 | 175,870 | -0.05(-0.26%) |
Jul 11, 2013 | 20.79 | 20.90 | 20.67 | 20.85 | 205,511 | +0.28(+1.38%) |
Jul 10, 2013 | 20.74 | 20.74 | 20.38 | 20.57 | 293,473 | -0.05(-0.26%) |
Jul 09, 2013 | 19.78 | 20.74 | 20.48 | 20.62 | 387,675 | -0.14(-0.66%) |
Jul 08, 2013 | 20.37 | 20.80 | 20.37 | 20.76 | 288,026 | +0.43(+2.11%) |
Jul 05, 2013 | 20.15 | 20.33 | 19.92 | 20.33 | 145,307 | +0.46(+2.31%) |
Jul 03, 2013 | 19.81 | 19.91 | 19.69 | 19.87 | 104,855 | +0.05(+0.23%) |
Jul 02, 2013 | 19.76 | 19.82 | 19.56 | 19.82 | 238,348 | +0.08(+0.43%) |