Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 18.56 | 18.73 | 18.28 | 18.41 | 122,813 | -0.26(-1.39%) |
Sep 26, 2013 | 18.88 | 18.99 | 18.58 | 18.67 | 57,837 | -0.25(-1.32%) |
Sep 25, 2013 | 19.12 | 19.16 | 18.90 | 18.92 | 91,777 | -0.23(-1.20%) |
Sep 24, 2013 | 19.22 | 19.30 | 19.02 | 19.15 | 68,095 | -0.07(-0.36%) |
Sep 23, 2013 | 19.27 | 19.36 | 19.12 | 19.22 | 113,611 | -0.04(-0.21%) |
Sep 20, 2013 | 19.30 | 19.38 | 19.05 | 19.26 | 208,444 | +0.06(+0.31%) |
Sep 19, 2013 | 19.69 | 19.84 | 19.13 | 19.20 | 64,282 | -0.49(-2.49%) |
Sep 18, 2013 | 19.66 | 19.86 | 19.56 | 19.69 | 96,487 | -0.04(-0.20%) |
Sep 17, 2013 | 19.67 | 19.80 | 19.52 | 19.73 | 62,204 | +0.06(+0.31%) |
Sep 16, 2013 | 19.87 | 20.05 | 19.65 | 19.67 | 98,192 | -0.10(-0.51%) |
Sep 13, 2013 | 19.67 | 19.98 | 19.54 | 19.77 | 67,253 | +0.15(+0.76%) |
Sep 12, 2013 | 19.37 | 19.76 | 19.27 | 19.62 | 103,087 | +0.20(+1.03%) |
Sep 11, 2013 | 19.31 | 19.59 | 19.28 | 19.42 | 68,604 | +0.03(+0.15%) |
Sep 10, 2013 | 19.35 | 19.65 | 19.25 | 19.39 | 83,822 | +0.14(+0.73%) |
Sep 09, 2013 | 18.96 | 19.36 | 18.78 | 19.25 | 99,994 | +0.24(+1.26%) |
Sep 06, 2013 | 19.33 | 19.47 | 18.79 | 19.01 | 70,185 | -0.22(-1.14%) |
Sep 05, 2013 | 18.85 | 19.45 | 18.82 | 19.23 | 41,176 | +0.46(+2.45%) |
Sep 04, 2013 | 18.77 | 19.13 | 18.69 | 18.77 | 237,017 | +0.07(+0.37%) |
Sep 03, 2013 | 18.76 | 18.93 | 18.60 | 18.70 | 82,919 | +0.05(+0.27%) |
Aug 30, 2013 | 18.75 | 18.80 | 18.40 | 18.65 | 121,758 | -0.12(-0.64%) |
Aug 29, 2013 | 18.46 | 18.96 | 18.34 | 18.77 | 139,660 | +0.30(+1.62%) |
Aug 28, 2013 | 18.76 | 18.83 | 18.45 | 18.47 | 55,454 | -0.30(-1.60%) |
Aug 27, 2013 | 18.87 | 18.90 | 18.47 | 18.77 | 74,935 | -0.24(-1.26%) |
Aug 26, 2013 | 19.23 | 19.37 | 18.92 | 19.01 | 43,123 | -0.14(-0.73%) |
Aug 23, 2013 | 19.09 | 19.23 | 18.85 | 19.15 | 42,366 | +0.06(+0.31%) |
Aug 22, 2013 | 18.71 | 19.22 | 18.61 | 19.09 | 57,959 | +0.48(+2.58%) |
Aug 21, 2013 | 18.59 | 18.71 | 18.46 | 18.61 | 101,483 | -0.04(-0.21%) |
Aug 20, 2013 | 18.51 | 18.81 | 18.40 | 18.65 | 94,156 | +0.14(+0.76%) |
Aug 19, 2013 | 18.58 | 18.72 | 18.36 | 18.51 | 162,897 | -0.07(-0.38%) |
Aug 16, 2013 | 19.20 | 19.20 | 18.55 | 18.58 | 136,965 | -0.71(-3.68%) |
Aug 15, 2013 | 19.70 | 19.70 | 19.26 | 19.29 | 78,496 | -0.58(-2.92%) |
Aug 14, 2013 | 20.01 | 20.13 | 19.85 | 19.87 | 46,606 | -0.10(-0.50%) |
Aug 13, 2013 | 20.19 | 20.19 | 19.87 | 19.97 | 59,642 | -0.15(-0.75%) |
Aug 12, 2013 | 20.02 | 20.32 | 20.02 | 20.12 | 69,008 | -0.05(-0.25%) |
Aug 09, 2013 | 20.30 | 20.77 | 20.12 | 20.17 | 70,312 | -0.22(-1.08%) |
Aug 08, 2013 | 20.27 | 20.46 | 19.98 | 20.39 | 89,269 | +0.24(+1.19%) |
Aug 07, 2013 | 20.08 | 20.31 | 20.02 | 20.15 | 84,904 | +0.07(+0.35%) |
Aug 06, 2013 | 19.96 | 20.28 | 19.93 | 20.08 | 114,471 | +0.02(+0.10%) |
Aug 05, 2013 | 20.65 | 20.67 | 19.80 | 20.06 | 273,393 | -0.67(-3.23%) |
Aug 02, 2013 | 21.18 | 21.18 | 20.59 | 20.73 | 104,746 | -0.49(-2.31%) |
Aug 01, 2013 | 21.86 | 21.86 | 21.10 | 21.22 | 205,231 | -0.54(-2.48%) |
Jul 31, 2013 | 21.66 | 22.12 | 21.43 | 21.76 | 118,004 | +0.06(+0.28%) |
Jul 30, 2013 | 21.97 | 22.10 | 21.34 | 21.70 | 115,344 | -0.26(-1.18%) |
Jul 29, 2013 | 21.76 | 22.02 | 21.64 | 21.96 | 74,489 | +0.12(+0.55%) |
Jul 26, 2013 | 21.89 | 22.04 | 21.72 | 21.84 | 53,768 | -0.20(-0.91%) |
Jul 25, 2013 | 21.74 | 22.11 | 21.62 | 22.04 | 134,122 | +0.22(+1.01%) |
Jul 24, 2013 | 22.01 | 22.08 | 21.70 | 21.82 | 80,221 | -0.07(-0.32%) |
Jul 23, 2013 | 21.91 | 22.00 | 21.64 | 21.89 | 59,059 | -0.03(-0.14%) |
Jul 22, 2013 | 22.14 | 22.25 | 21.84 | 21.92 | 84,866 | -0.17(-0.77%) |
Jul 19, 2013 | 22.06 | 22.27 | 21.81 | 22.09 | 103,043 | +0.01(+0.05%) |
Jul 18, 2013 | 21.96 | 22.34 | 21.76 | 22.08 | 190,648 | +0.14(+0.64%) |
Jul 17, 2013 | 22.03 | 22.13 | 21.82 | 21.94 | 78,642 | +0.05(+0.23%) |
Jul 16, 2013 | 21.94 | 22.14 | 21.68 | 21.89 | 122,260 | +0.07(+0.32%) |
Jul 15, 2013 | 21.59 | 22.12 | 21.31 | 21.82 | 140,045 | +0.30(+1.39%) |
Jul 12, 2013 | 22.00 | 22.00 | 21.10 | 21.52 | 159,179 | -1.14(-5.03%) |
Jul 11, 2013 | 22.54 | 22.71 | 22.41 | 22.66 | 115,879 | +0.26(+1.16%) |
Jul 10, 2013 | 22.25 | 22.45 | 22.20 | 22.40 | 136,665 | +0.15(+0.67%) |
Jul 09, 2013 | 22.06 | 22.28 | 22.00 | 22.25 | 254,360 | +0.25(+1.14%) |
Jul 08, 2013 | 22.01 | 22.18 | 21.89 | 22.00 | 118,058 | +0.00(+0.00%) |
Jul 05, 2013 | 22.16 | 22.16 | 21.94 | 22.00 | 113,531 | +0.00(+0.00%) |
Jul 03, 2013 | 21.95 | 22.01 | 21.85 | 22.00 | 60,552 | +0.02(+0.09%) |
Jul 02, 2013 | 22.05 | 22.25 | 21.79 | 21.98 | 115,880 | -0.01(-0.05%) |