Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 18.69 | 19.20 | 18.63 | 19.17 | 2,153,919 | +0.27(+1.41%) |
Sep 26, 2013 | 18.43 | 19.00 | 18.43 | 18.90 | 2,264,379 | +0.47(+2.54%) |
Sep 25, 2013 | 17.95 | 18.59 | 17.95 | 18.43 | 3,609,045 | +0.54(+3.03%) |
Sep 24, 2013 | 17.94 | 18.00 | 17.74 | 17.89 | 1,787,649 | -0.11(-0.61%) |
Sep 23, 2013 | 18.39 | 18.46 | 17.84 | 18.00 | 1,697,540 | -0.48(-2.58%) |
Sep 20, 2013 | 18.87 | 18.95 | 18.39 | 18.48 | 1,169,300 | -0.42(-2.23%) |
Sep 19, 2013 | 18.84 | 19.08 | 18.84 | 18.90 | 1,020,933 | +0.10(+0.54%) |
Sep 18, 2013 | 18.55 | 18.86 | 18.54 | 18.80 | 1,527,912 | +0.22(+1.19%) |
Sep 17, 2013 | 18.56 | 18.63 | 18.51 | 18.58 | 1,023,477 | -0.01(-0.05%) |
Sep 16, 2013 | 18.60 | 18.70 | 18.53 | 18.59 | 1,359,263 | +0.21(+1.15%) |
Sep 13, 2013 | 18.35 | 18.48 | 18.35 | 18.38 | 810,431 | +0.02(+0.10%) |
Sep 12, 2013 | 18.35 | 18.38 | 18.24 | 18.36 | 692,121 | +0.01(+0.05%) |
Sep 11, 2013 | 18.50 | 18.53 | 18.28 | 18.35 | 3,534,262 | -0.10(-0.55%) |
Sep 10, 2013 | 18.27 | 18.47 | 18.27 | 18.45 | 1,454,969 | +0.30(+1.67%) |
Sep 09, 2013 | 18.08 | 18.17 | 17.98 | 18.15 | 859,049 | +0.19(+1.07%) |
Sep 06, 2013 | 17.87 | 18.03 | 17.80 | 17.96 | 1,172,025 | +0.14(+0.77%) |
Sep 05, 2013 | 17.72 | 17.90 | 17.72 | 17.82 | 904,986 | +0.08(+0.47%) |
Sep 04, 2013 | 17.87 | 17.87 | 17.65 | 17.74 | 1,171,264 | +0.13(+0.73%) |
Sep 03, 2013 | 17.72 | 17.85 | 17.49 | 17.61 | 1,059,927 | +0.07(+0.42%) |
Aug 30, 2013 | 17.86 | 17.94 | 17.49 | 17.54 | 809,784 | -0.34(-1.90%) |
Aug 29, 2013 | 17.63 | 17.94 | 17.62 | 17.87 | 888,508 | +0.25(+1.41%) |
Aug 28, 2013 | 17.31 | 17.73 | 17.27 | 17.63 | 1,602,674 | +0.31(+1.80%) |
Aug 27, 2013 | 17.43 | 17.56 | 17.20 | 17.31 | 2,338,311 | -0.26(-1.46%) |
Aug 26, 2013 | 17.87 | 17.97 | 17.53 | 17.57 | 1,436,020 | -0.27(-1.49%) |
Aug 23, 2013 | 17.81 | 17.95 | 17.74 | 17.84 | 1,501,057 | +0.03(+0.15%) |
Aug 22, 2013 | 17.89 | 18.06 | 17.72 | 17.81 | 1,213,550 | +0.04(+0.21%) |
Aug 21, 2013 | 18.00 | 18.05 | 17.66 | 17.77 | 1,059,346 | -0.23(-1.27%) |
Aug 20, 2013 | 18.11 | 18.15 | 17.92 | 18.00 | 787,886 | +0.08(+0.46%) |
Aug 19, 2013 | 17.73 | 18.04 | 17.63 | 17.92 | 1,540,521 | +0.15(+0.83%) |
Aug 16, 2013 | 17.88 | 18.09 | 17.77 | 17.77 | 650,434 | -0.11(-0.62%) |
Aug 15, 2013 | 18.22 | 18.40 | 17.86 | 17.88 | 2,818,454 | -0.70(-3.75%) |
Aug 14, 2013 | 18.73 | 18.75 | 18.55 | 18.58 | 834,059 | -0.17(-0.88%) |
Aug 13, 2013 | 18.69 | 18.81 | 18.57 | 18.75 | 1,370,483 | +0.06(+0.29%) |
Aug 12, 2013 | 18.37 | 18.71 | 18.31 | 18.69 | 980,174 | +0.20(+1.09%) |
Aug 09, 2013 | 18.34 | 18.58 | 18.32 | 18.49 | 1,048,968 | +0.05(+0.30%) |
Aug 08, 2013 | 18.67 | 18.79 | 18.28 | 18.43 | 4,574,302 | -0.10(-0.54%) |
Aug 07, 2013 | 18.83 | 19.06 | 18.54 | 18.54 | 4,097,712 | -0.37(-1.94%) |
Aug 06, 2013 | 18.90 | 19.07 | 18.60 | 18.90 | 1,652,255 | -0.05(-0.24%) |
Aug 05, 2013 | 19.00 | 19.01 | 18.66 | 18.95 | 882,196 | -0.06(-0.29%) |
Aug 02, 2013 | 19.13 | 19.13 | 18.81 | 19.00 | 1,038,506 | -0.09(-0.48%) |
Aug 01, 2013 | 18.75 | 19.43 | 18.55 | 19.09 | 2,809,391 | +0.33(+1.76%) |
Jul 31, 2013 | 19.12 | 19.18 | 18.72 | 18.76 | 1,363,264 | -0.33(-1.73%) |
Jul 30, 2013 | 19.22 | 19.27 | 18.98 | 19.09 | 800,522 | +0.04(+0.19%) |
Jul 29, 2013 | 18.90 | 19.11 | 18.68 | 19.06 | 1,655,571 | +0.09(+0.48%) |
Jul 26, 2013 | 18.32 | 19.02 | 18.23 | 18.97 | 2,462,913 | -0.25(-1.29%) |
Jul 25, 2013 | 18.85 | 19.21 | 18.34 | 19.21 | 3,088,592 | +0.26(+1.36%) |
Jul 24, 2013 | 19.62 | 19.65 | 18.67 | 18.96 | 1,927,766 | -0.58(-2.96%) |
Jul 23, 2013 | 19.88 | 19.91 | 19.36 | 19.54 | 824,997 | -0.12(-0.61%) |
Jul 22, 2013 | 19.22 | 19.99 | 19.19 | 19.65 | 3,128,596 | +0.47(+2.44%) |
Jul 19, 2013 | 18.76 | 19.22 | 18.63 | 19.19 | 2,202,773 | +0.42(+2.25%) |
Jul 18, 2013 | 18.23 | 18.91 | 18.22 | 18.76 | 3,473,758 | +0.68(+3.75%) |
Jul 17, 2013 | 18.35 | 18.58 | 18.06 | 18.09 | 1,248,176 | -0.33(-1.79%) |
Jul 16, 2013 | 18.81 | 18.81 | 18.13 | 18.42 | 1,465,528 | -0.42(-2.24%) |
Jul 15, 2013 | 18.96 | 19.07 | 18.73 | 18.84 | 897,371 | +0.06(+0.34%) |
Jul 12, 2013 | 18.48 | 18.81 | 18.40 | 18.77 | 1,463,129 | +0.38(+2.05%) |
Jul 11, 2013 | 18.31 | 18.49 | 18.19 | 18.40 | 2,059,274 | +0.31(+1.72%) |
Jul 10, 2013 | 18.25 | 18.32 | 18.04 | 18.09 | 1,145,845 | -0.17(-0.90%) |
Jul 09, 2013 | 18.40 | 18.43 | 18.10 | 18.25 | 1,911,557 | -0.05(-0.25%) |
Jul 08, 2013 | 18.02 | 18.42 | 18.01 | 18.30 | 2,388,535 | +0.41(+2.31%) |
Jul 05, 2013 | 17.74 | 17.89 | 17.59 | 17.88 | 1,022,548 | +0.42(+2.42%) |
Jul 03, 2013 | 17.54 | 17.65 | 17.33 | 17.46 | 908,351 | -0.30(-1.70%) |
Jul 02, 2013 | 18.12 | 18.24 | 17.49 | 17.76 | 1,598,581 | -0.37(-2.02%) |