Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 18.93 | 19.06 | 18.77 | 19.05 | 210,785 | +0.08(+0.41%) |
Sep 27, 2013 | 19.17 | 19.22 | 18.96 | 18.97 | 202,933 | -0.33(-1.71%) |
Sep 26, 2013 | 19.53 | 19.68 | 19.22 | 19.30 | 277,606 | -0.22(-1.14%) |
Sep 25, 2013 | 19.30 | 19.63 | 19.27 | 19.53 | 178,585 | +0.17(+0.90%) |
Sep 24, 2013 | 19.34 | 19.49 | 19.20 | 19.35 | 241,485 | +0.02(+0.10%) |
Sep 23, 2013 | 19.68 | 19.87 | 19.20 | 19.33 | 581,670 | -0.38(-1.92%) |
Sep 20, 2013 | 19.97 | 20.00 | 19.63 | 19.71 | 431,165 | -0.15(-0.73%) |
Sep 19, 2013 | 20.28 | 20.33 | 19.65 | 19.86 | 417,225 | -0.31(-1.54%) |
Sep 18, 2013 | 19.74 | 20.30 | 19.56 | 20.17 | 447,644 | +0.48(+2.42%) |
Sep 17, 2013 | 19.75 | 19.75 | 19.51 | 19.69 | 261,063 | -0.06(-0.30%) |
Sep 16, 2013 | 19.72 | 19.85 | 19.62 | 19.75 | 563,829 | +0.31(+1.60%) |
Sep 13, 2013 | 19.03 | 19.51 | 19.02 | 19.44 | 280,006 | +0.40(+2.09%) |
Sep 12, 2013 | 19.03 | 19.27 | 18.87 | 19.04 | 291,602 | -0.01(-0.05%) |
Sep 11, 2013 | 19.18 | 19.37 | 18.96 | 19.05 | 251,925 | -0.17(-0.91%) |
Sep 10, 2013 | 19.45 | 19.57 | 19.13 | 19.23 | 268,530 | -0.11(-0.55%) |
Sep 09, 2013 | 19.10 | 19.44 | 19.05 | 19.33 | 239,370 | +0.26(+1.37%) |
Sep 06, 2013 | 19.17 | 19.59 | 18.97 | 19.07 | 266,593 | +0.10(+0.51%) |
Sep 05, 2013 | 19.06 | 19.21 | 18.94 | 18.97 | 148,680 | -0.07(-0.36%) |
Sep 04, 2013 | 18.91 | 19.10 | 18.59 | 19.04 | 200,889 | +0.08(+0.41%) |
Sep 03, 2013 | 18.91 | 18.98 | 18.68 | 18.96 | 330,922 | +0.21(+1.14%) |
Aug 30, 2013 | 19.16 | 19.16 | 18.73 | 18.75 | 163,628 | -0.35(-1.83%) |
Aug 29, 2013 | 19.05 | 19.30 | 18.94 | 19.10 | 269,821 | +0.04(+0.20%) |
Aug 28, 2013 | 19.06 | 19.29 | 18.98 | 19.06 | 139,224 | -0.03(-0.15%) |
Aug 27, 2013 | 19.27 | 19.27 | 19.03 | 19.09 | 174,104 | -0.37(-1.90%) |
Aug 26, 2013 | 19.72 | 19.72 | 19.39 | 19.46 | 299,630 | -0.26(-1.33%) |
Aug 23, 2013 | 20.14 | 20.23 | 19.59 | 19.72 | 186,474 | -0.42(-2.07%) |
Aug 22, 2013 | 19.81 | 20.33 | 19.77 | 20.14 | 356,113 | +0.48(+2.42%) |
Aug 21, 2013 | 19.42 | 19.70 | 19.25 | 19.66 | 439,959 | +0.24(+1.25%) |
Aug 20, 2013 | 18.86 | 19.45 | 18.85 | 19.42 | 424,156 | +0.57(+3.04%) |
Aug 19, 2013 | 19.42 | 19.56 | 18.81 | 18.85 | 573,384 | -0.63(-3.24%) |
Aug 16, 2013 | 19.91 | 19.94 | 19.48 | 19.48 | 266,106 | -0.54(-2.72%) |
Aug 15, 2013 | 19.86 | 20.03 | 19.44 | 20.02 | 354,047 | -0.11(-0.53%) |
Aug 14, 2013 | 20.39 | 20.51 | 19.88 | 20.13 | 326,411 | -0.27(-1.33%) |
Aug 13, 2013 | 20.97 | 21.04 | 20.33 | 20.40 | 437,911 | -0.57(-2.73%) |
Aug 12, 2013 | 20.96 | 21.14 | 20.89 | 20.98 | 559,319 | -0.17(-0.78%) |
Aug 09, 2013 | 21.43 | 21.53 | 21.12 | 21.14 | 253,764 | -0.22(-1.05%) |
Aug 08, 2013 | 22.11 | 22.11 | 21.27 | 21.36 | 563,553 | +0.16(+0.73%) |
Aug 07, 2013 | 21.61 | 21.82 | 21.12 | 21.21 | 304,061 | -0.50(-2.33%) |
Aug 06, 2013 | 21.76 | 21.92 | 21.56 | 21.71 | 151,170 | -0.13(-0.58%) |
Aug 05, 2013 | 21.86 | 22.07 | 21.75 | 21.84 | 220,740 | -0.06(-0.27%) |
Aug 02, 2013 | 22.06 | 22.11 | 21.82 | 21.90 | 238,727 | -0.17(-0.79%) |
Aug 01, 2013 | 22.18 | 22.29 | 21.91 | 22.07 | 220,613 | +0.05(+0.22%) |
Jul 31, 2013 | 22.53 | 22.55 | 21.88 | 22.02 | 267,011 | -0.54(-2.41%) |
Jul 30, 2013 | 21.85 | 22.61 | 21.70 | 22.57 | 603,465 | +1.09(+5.06%) |
Jul 29, 2013 | 21.43 | 21.62 | 21.35 | 21.48 | 246,399 | +0.10(+0.45%) |
Jul 26, 2013 | 21.32 | 21.59 | 21.32 | 21.38 | 235,380 | +0.01(+0.05%) |
Jul 25, 2013 | 21.45 | 21.65 | 21.32 | 21.37 | 243,092 | -0.23(-1.08%) |
Jul 24, 2013 | 21.66 | 21.72 | 21.36 | 21.61 | 344,100 | -0.03(-0.13%) |
Jul 23, 2013 | 21.68 | 21.82 | 21.53 | 21.64 | 336,748 | -0.04(-0.18%) |
Jul 22, 2013 | 21.78 | 21.85 | 21.57 | 21.67 | 368,912 | -0.18(-0.84%) |
Jul 19, 2013 | 21.81 | 22.01 | 21.71 | 21.86 | 254,406 | +0.01(+0.04%) |
Jul 18, 2013 | 22.05 | 22.13 | 21.78 | 21.85 | 301,494 | -0.10(-0.44%) |
Jul 17, 2013 | 21.95 | 22.13 | 21.85 | 21.95 | 170,334 | +0.01(+0.04%) |
Jul 16, 2013 | 22.08 | 22.19 | 21.68 | 21.94 | 233,827 | -0.19(-0.88%) |
Jul 15, 2013 | 22.40 | 22.40 | 21.97 | 22.13 | 151,437 | -0.27(-1.21%) |
Jul 12, 2013 | 22.33 | 22.49 | 22.09 | 22.40 | 178,935 | +0.07(+0.30%) |
Jul 11, 2013 | 22.02 | 22.57 | 21.84 | 22.33 | 608,691 | +0.49(+2.22%) |
Jul 10, 2013 | 21.87 | 22.17 | 21.73 | 21.85 | 450,161 | -0.05(-0.22%) |
Jul 09, 2013 | 21.66 | 21.91 | 21.50 | 21.90 | 456,540 | +0.32(+1.48%) |
Jul 08, 2013 | 21.14 | 22.06 | 21.12 | 21.58 | 595,897 | +0.59(+2.82%) |
Jul 05, 2013 | 21.11 | 21.32 | 20.65 | 20.98 | 296,726 | -0.04(-0.19%) |
Jul 03, 2013 | 20.37 | 21.14 | 20.04 | 21.02 | 247,297 | +0.53(+2.61%) |
Jul 02, 2013 | 20.47 | 20.71 | 20.42 | 20.49 | 266,678 | +0.04(+0.19%) |