Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 20.14 | 20.20 | 20.05 | 20.12 | 265,103 | -0.09(-0.45%) |
Sep 26, 2013 | 20.23 | 20.29 | 20.17 | 20.21 | 269,927 | +0.05(+0.22%) |
Sep 25, 2013 | 20.20 | 20.25 | 20.16 | 20.17 | 142,968 | -0.04(-0.20%) |
Sep 24, 2013 | 20.27 | 20.28 | 20.15 | 20.21 | 125,380 | +0.05(+0.24%) |
Sep 23, 2013 | 20.23 | 20.24 | 20.09 | 20.16 | 224,980 | -0.14(-0.70%) |
Sep 20, 2013 | 20.40 | 20.44 | 20.30 | 20.30 | 104,160 | -0.04(-0.20%) |
Sep 19, 2013 | 20.47 | 20.47 | 20.33 | 20.34 | 642,793 | -0.21(-1.04%) |
Sep 18, 2013 | 20.19 | 20.58 | 20.12 | 20.56 | 296,042 | +0.43(+2.13%) |
Sep 17, 2013 | 20.07 | 20.13 | 20.03 | 20.13 | 1,605,021 | +0.06(+0.30%) |
Sep 16, 2013 | 20.08 | 20.12 | 20.04 | 20.07 | 139,908 | +0.16(+0.79%) |
Sep 13, 2013 | 19.85 | 19.96 | 19.85 | 19.91 | 157,398 | +0.09(+0.44%) |
Sep 12, 2013 | 19.84 | 19.89 | 19.79 | 19.82 | 161,290 | -0.10(-0.51%) |
Sep 11, 2013 | 19.87 | 19.93 | 19.80 | 19.93 | 179,252 | +0.10(+0.51%) |
Sep 10, 2013 | 19.80 | 19.84 | 19.75 | 19.82 | 566,795 | +0.30(+1.54%) |
Sep 09, 2013 | 19.45 | 19.53 | 19.41 | 19.52 | 314,159 | +0.09(+0.45%) |
Sep 06, 2013 | 19.47 | 19.51 | 19.32 | 19.44 | 67,648 | +0.14(+0.70%) |
Sep 05, 2013 | 19.20 | 19.36 | 19.20 | 19.30 | 100,949 | +0.14(+0.75%) |
Sep 04, 2013 | 19.01 | 19.19 | 18.97 | 19.16 | 185,665 | +0.00(+0.00%) |
Sep 03, 2013 | 19.23 | 19.38 | 19.02 | 19.16 | 257,008 | +0.31(+1.64%) |
Aug 30, 2013 | 19.00 | 19.00 | 18.81 | 18.85 | 167,569 | -0.14(-0.71%) |
Aug 29, 2013 | 18.94 | 19.09 | 18.94 | 18.98 | 153,674 | +0.08(+0.42%) |
Aug 28, 2013 | 18.80 | 18.98 | 18.80 | 18.91 | 43,145 | -0.04(-0.20%) |
Aug 27, 2013 | 19.16 | 19.20 | 18.94 | 18.94 | 196,264 | -0.57(-2.91%) |
Aug 26, 2013 | 19.55 | 19.59 | 19.49 | 19.51 | 171,328 | -0.10(-0.52%) |
Aug 23, 2013 | 19.62 | 19.65 | 19.56 | 19.61 | 163,675 | +0.02(+0.10%) |
Aug 22, 2013 | 19.51 | 19.62 | 19.48 | 19.59 | 390,743 | +0.32(+1.66%) |
Aug 21, 2013 | 19.37 | 19.50 | 19.24 | 19.27 | 278,393 | -0.12(-0.64%) |
Aug 20, 2013 | 19.39 | 19.45 | 19.27 | 19.40 | 503,017 | -0.14(-0.69%) |
Aug 19, 2013 | 19.63 | 19.65 | 19.53 | 19.53 | 180,384 | -0.19(-0.97%) |
Aug 16, 2013 | 19.65 | 19.75 | 19.54 | 19.73 | 564,981 | +0.13(+0.67%) |
Aug 15, 2013 | 19.64 | 19.68 | 19.48 | 19.59 | 894,988 | -0.24(-1.21%) |
Aug 14, 2013 | 19.81 | 19.85 | 19.75 | 19.83 | 250,381 | +0.05(+0.23%) |
Aug 13, 2013 | 19.74 | 19.80 | 19.66 | 19.79 | 376,954 | +0.17(+0.86%) |
Aug 12, 2013 | 19.56 | 19.63 | 19.55 | 19.62 | 95,238 | -0.00(-0.02%) |
Aug 09, 2013 | 19.56 | 19.69 | 19.56 | 19.62 | 184,307 | +0.10(+0.52%) |
Aug 08, 2013 | 19.52 | 19.59 | 19.44 | 19.52 | 167,965 | +0.11(+0.58%) |
Aug 07, 2013 | 19.39 | 19.45 | 19.29 | 19.41 | 137,079 | -0.01(-0.06%) |
Aug 06, 2013 | 19.57 | 19.58 | 19.37 | 19.42 | 89,215 | -0.12(-0.64%) |
Aug 05, 2013 | 19.51 | 19.55 | 19.44 | 19.55 | 134,574 | -0.05(-0.23%) |
Aug 02, 2013 | 19.50 | 19.59 | 19.45 | 19.59 | 279,267 | -0.02(-0.11%) |
Aug 01, 2013 | 19.44 | 19.65 | 19.44 | 19.61 | 275,819 | +0.41(+2.16%) |
Jul 31, 2013 | 19.18 | 19.36 | 19.16 | 19.20 | 314,058 | +0.12(+0.61%) |
Jul 30, 2013 | 19.16 | 19.17 | 19.05 | 19.08 | 60,449 | +0.01(+0.04%) |
Jul 29, 2013 | 19.05 | 19.08 | 18.99 | 19.07 | 172,563 | -0.01(-0.04%) |
Jul 26, 2013 | 19.02 | 19.14 | 19.00 | 19.08 | 626,434 | -0.03(-0.16%) |
Jul 25, 2013 | 19.01 | 19.12 | 18.96 | 19.11 | 8,424,855 | -0.01(-0.08%) |
Jul 24, 2013 | 19.13 | 19.16 | 19.04 | 19.13 | 191,057 | +0.15(+0.81%) |
Jul 23, 2013 | 19.05 | 19.07 | 18.91 | 18.97 | 390,741 | +0.02(+0.08%) |
Jul 22, 2013 | 18.95 | 18.98 | 18.91 | 18.96 | 130,839 | +0.02(+0.12%) |
Jul 19, 2013 | 18.88 | 18.98 | 18.88 | 18.94 | 34,812 | -0.05(-0.28%) |
Jul 18, 2013 | 18.86 | 19.01 | 18.86 | 18.99 | 86,073 | +0.18(+0.96%) |
Jul 17, 2013 | 18.80 | 18.84 | 18.79 | 18.81 | 72,849 | +0.11(+0.60%) |
Jul 16, 2013 | 18.75 | 18.75 | 18.66 | 18.69 | 76,534 | -0.14(-0.74%) |
Jul 15, 2013 | 18.87 | 18.87 | 18.80 | 18.83 | 124,591 | +0.04(+0.20%) |
Jul 12, 2013 | 18.83 | 18.84 | 18.72 | 18.80 | 273,040 | -0.06(-0.30%) |
Jul 11, 2013 | 18.80 | 18.89 | 18.72 | 18.85 | 199,561 | +0.17(+0.89%) |
Jul 10, 2013 | 18.64 | 18.73 | 18.61 | 18.69 | 118,229 | -0.04(-0.20%) |
Jul 09, 2013 | 18.62 | 18.74 | 18.52 | 18.72 | 127,303 | +0.21(+1.13%) |
Jul 08, 2013 | 18.45 | 18.60 | 18.45 | 18.52 | 131,830 | +0.17(+0.91%) |
Jul 05, 2013 | 18.38 | 18.39 | 18.22 | 18.35 | 249,719 | +0.26(+1.46%) |
Jul 03, 2013 | 18.00 | 18.13 | 17.94 | 18.08 | 112,789 | -0.06(-0.31%) |
Jul 02, 2013 | 18.22 | 18.26 | 18.08 | 18.14 | 181,709 | -0.11(-0.60%) |