Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 19.43 | 19.71 | 19.39 | 19.44 | 1,361,711 | -0.09(-0.45%) |
Sep 27, 2013 | 19.64 | 19.66 | 19.48 | 19.53 | 900,765 | -0.18(-0.93%) |
Sep 26, 2013 | 19.66 | 19.80 | 19.61 | 19.71 | 2,250,010 | +0.06(+0.28%) |
Sep 25, 2013 | 19.71 | 19.71 | 19.61 | 19.66 | 1,207,608 | +0.02(+0.08%) |
Sep 24, 2013 | 19.58 | 19.77 | 19.57 | 19.64 | 1,502,514 | +0.03(+0.14%) |
Sep 23, 2013 | 19.36 | 19.63 | 19.34 | 19.61 | 1,482,146 | +0.21(+1.09%) |
Sep 20, 2013 | 19.44 | 19.46 | 19.34 | 19.40 | 1,313,056 | -0.07(-0.37%) |
Sep 19, 2013 | 19.66 | 19.67 | 19.46 | 19.47 | 1,080,897 | -0.17(-0.85%) |
Sep 18, 2013 | 19.39 | 19.72 | 19.38 | 19.64 | 1,324,590 | +0.23(+1.17%) |
Sep 17, 2013 | 19.38 | 19.48 | 19.30 | 19.41 | 2,307,277 | +0.02(+0.11%) |
Sep 16, 2013 | 19.37 | 19.52 | 19.28 | 19.39 | 1,169,529 | +0.11(+0.58%) |
Sep 13, 2013 | 19.27 | 19.37 | 19.21 | 19.28 | 874,944 | +0.07(+0.38%) |
Sep 12, 2013 | 19.28 | 19.42 | 19.18 | 19.21 | 1,184,528 | -0.11(-0.57%) |
Sep 11, 2013 | 19.13 | 19.32 | 18.99 | 19.32 | 1,231,474 | +0.19(+1.02%) |
Sep 10, 2013 | 19.07 | 19.12 | 18.99 | 19.12 | 1,067,067 | +0.18(+0.94%) |
Sep 09, 2013 | 18.87 | 18.94 | 18.73 | 18.94 | 1,331,295 | +0.10(+0.53%) |
Sep 06, 2013 | 18.96 | 19.03 | 18.75 | 18.84 | 1,723,270 | +0.09(+0.47%) |
Sep 05, 2013 | 18.51 | 18.78 | 18.47 | 18.76 | 1,465,124 | +0.26(+1.38%) |
Sep 04, 2013 | 18.38 | 18.52 | 18.36 | 18.50 | 1,041,240 | +0.13(+0.70%) |
Sep 03, 2013 | 18.38 | 18.47 | 18.28 | 18.37 | 1,203,877 | +0.12(+0.64%) |
Aug 30, 2013 | 18.46 | 18.47 | 18.25 | 18.26 | 1,038,711 | -0.21(-1.11%) |
Aug 29, 2013 | 18.35 | 18.53 | 18.35 | 18.46 | 1,167,166 | +0.09(+0.48%) |
Aug 28, 2013 | 18.38 | 18.57 | 18.29 | 18.37 | 1,145,276 | +0.01(+0.06%) |
Aug 27, 2013 | 18.48 | 18.57 | 18.28 | 18.36 | 1,298,351 | -0.26(-1.40%) |
Aug 26, 2013 | 18.75 | 18.78 | 18.62 | 18.62 | 938,276 | -0.09(-0.47%) |
Aug 23, 2013 | 18.71 | 18.82 | 18.65 | 18.71 | 1,016,115 | -0.04(-0.24%) |
Aug 22, 2013 | 18.61 | 18.76 | 18.56 | 18.76 | 732,139 | +0.14(+0.75%) |
Aug 21, 2013 | 18.80 | 18.86 | 18.54 | 18.62 | 1,640,354 | -0.27(-1.44%) |
Aug 20, 2013 | 19.04 | 19.04 | 18.74 | 18.89 | 1,501,246 | +0.09(+0.46%) |
Aug 19, 2013 | 18.89 | 18.99 | 18.77 | 18.80 | 1,266,278 | -0.15(-0.78%) |
Aug 16, 2013 | 18.85 | 19.04 | 18.82 | 18.95 | 1,434,702 | +0.03(+0.14%) |
Aug 15, 2013 | 18.98 | 19.00 | 18.79 | 18.92 | 1,490,701 | -0.14(-0.74%) |
Aug 14, 2013 | 19.07 | 19.11 | 18.92 | 19.06 | 1,100,518 | +0.02(+0.09%) |
Aug 13, 2013 | 19.07 | 19.18 | 19.03 | 19.05 | 1,466,453 | -0.03(-0.17%) |
Aug 12, 2013 | 18.81 | 19.14 | 18.77 | 19.08 | 2,882,526 | +0.25(+1.30%) |
Aug 09, 2013 | 18.70 | 18.91 | 18.67 | 18.83 | 552,663 | +0.05(+0.26%) |
Aug 08, 2013 | 18.66 | 18.94 | 18.58 | 18.79 | 1,264,838 | +0.23(+1.26%) |
Aug 07, 2013 | 18.51 | 18.61 | 18.48 | 18.55 | 1,599,645 | -0.11(-0.61%) |
Aug 06, 2013 | 18.76 | 18.81 | 18.49 | 18.67 | 1,494,510 | -0.30(-1.58%) |
Aug 05, 2013 | 18.75 | 19.01 | 18.70 | 18.97 | 1,187,830 | +0.23(+1.22%) |
Aug 02, 2013 | 18.75 | 18.90 | 18.67 | 18.74 | 1,498,271 | -0.08(-0.43%) |
Aug 01, 2013 | 18.71 | 18.82 | 18.56 | 18.82 | 1,793,878 | +0.29(+1.56%) |
Jul 31, 2013 | 18.59 | 18.85 | 18.51 | 18.53 | 2,236,820 | -0.05(-0.26%) |
Jul 30, 2013 | 19.28 | 19.30 | 18.43 | 18.58 | 3,340,472 | -0.72(-3.75%) |
Jul 29, 2013 | 19.22 | 19.62 | 19.17 | 19.30 | 2,917,455 | +0.08(+0.40%) |
Jul 26, 2013 | 19.19 | 19.24 | 18.94 | 19.23 | 1,004,077 | -0.02(-0.09%) |
Jul 25, 2013 | 19.06 | 19.25 | 19.01 | 19.24 | 732,073 | +0.23(+1.20%) |
Jul 24, 2013 | 19.13 | 19.26 | 18.95 | 19.01 | 1,144,942 | -0.09(-0.46%) |
Jul 23, 2013 | 18.95 | 19.16 | 18.94 | 19.10 | 1,158,902 | +0.23(+1.24%) |
Jul 22, 2013 | 18.81 | 18.96 | 18.79 | 18.87 | 910,480 | +0.08(+0.41%) |
Jul 19, 2013 | 18.76 | 18.92 | 18.73 | 18.79 | 817,328 | -0.05(-0.29%) |
Jul 18, 2013 | 18.73 | 18.95 | 18.73 | 18.85 | 973,484 | +0.13(+0.67%) |
Jul 17, 2013 | 18.67 | 18.81 | 18.67 | 18.72 | 935,850 | +0.10(+0.53%) |
Jul 16, 2013 | 18.62 | 18.64 | 18.53 | 18.62 | 1,014,413 | -0.01(-0.06%) |
Jul 15, 2013 | 18.54 | 18.74 | 18.52 | 18.63 | 1,648,816 | +0.14(+0.74%) |
Jul 12, 2013 | 18.43 | 18.52 | 18.36 | 18.50 | 1,047,904 | +0.10(+0.56%) |
Jul 11, 2013 | 18.42 | 18.46 | 18.22 | 18.39 | 2,231,502 | +0.27(+1.47%) |
Jul 10, 2013 | 18.12 | 18.23 | 17.98 | 18.13 | 2,146,302 | +0.02(+0.12%) |
Jul 09, 2013 | 17.88 | 18.12 | 17.82 | 18.10 | 2,217,764 | +0.33(+1.87%) |
Jul 08, 2013 | 17.75 | 17.91 | 17.70 | 17.77 | 1,793,033 | +0.03(+0.18%) |
Jul 05, 2013 | 17.79 | 17.84 | 17.62 | 17.74 | 1,149,513 | -0.07(-0.40%) |
Jul 03, 2013 | 17.73 | 17.82 | 17.63 | 17.81 | 618,675 | +0.07(+0.40%) |
Jul 02, 2013 | 17.78 | 17.83 | 17.64 | 17.74 | 1,646,548 | -0.05(-0.31%) |