Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 19.26 | 19.26 | 18.85 | 18.98 | 486,882 | -0.28(-1.47%) |
Sep 26, 2013 | 18.85 | 19.37 | 18.85 | 19.26 | 153,775 | +0.43(+2.30%) |
Sep 25, 2013 | 19.56 | 19.57 | 18.81 | 18.83 | 190,432 | -0.74(-3.76%) |
Sep 24, 2013 | 19.70 | 19.86 | 19.28 | 19.57 | 39,250 | -0.22(-1.10%) |
Sep 23, 2013 | 20.26 | 20.30 | 19.60 | 19.78 | 73,337 | -0.67(-3.27%) |
Sep 20, 2013 | 19.63 | 20.45 | 19.46 | 20.45 | 210,194 | +0.95(+4.88%) |
Sep 19, 2013 | 19.79 | 20.87 | 19.23 | 19.50 | 59,594 | -0.08(-0.39%) |
Sep 18, 2013 | 19.63 | 19.83 | 19.05 | 19.57 | 83,914 | +0.03(+0.14%) |
Sep 17, 2013 | 19.71 | 19.79 | 19.53 | 19.55 | 88,730 | -0.09(-0.48%) |
Sep 16, 2013 | 19.82 | 19.71 | 19.64 | 19.64 | 143,656 | +0.05(+0.24%) |
Sep 13, 2013 | 19.79 | 19.85 | 19.56 | 19.59 | 227,405 | -0.08(-0.38%) |
Sep 12, 2013 | 19.87 | 19.89 | 19.47 | 19.67 | 61,387 | -0.16(-0.81%) |
Sep 11, 2013 | 20.17 | 20.17 | 19.79 | 19.83 | 20,996 | -0.30(-1.50%) |
Sep 10, 2013 | 19.62 | 20.29 | 19.40 | 20.13 | 316,832 | +0.54(+2.74%) |
Sep 09, 2013 | 19.54 | 19.74 | 19.42 | 19.59 | 123,040 | +0.06(+0.29%) |
Sep 06, 2013 | 19.61 | 19.66 | 19.46 | 19.54 | 64,470 | +0.08(+0.39%) |
Sep 05, 2013 | 19.10 | 19.58 | 19.08 | 19.46 | 113,177 | +0.36(+1.87%) |
Sep 04, 2013 | 19.38 | 19.49 | 19.06 | 19.10 | 154,840 | +0.05(+0.25%) |
Sep 03, 2013 | 18.67 | 19.23 | 18.47 | 19.06 | 92,454 | +0.58(+3.16%) |
Aug 30, 2013 | 18.21 | 18.56 | 18.21 | 18.47 | 49,237 | +0.20(+1.08%) |
Aug 29, 2013 | 17.87 | 18.28 | 17.87 | 18.27 | 99,153 | +0.31(+1.73%) |
Aug 28, 2013 | 18.13 | 18.24 | 17.93 | 17.96 | 66,350 | -0.23(-1.24%) |
Aug 27, 2013 | 18.66 | 18.67 | 17.66 | 18.19 | 179,480 | -0.48(-2.57%) |
Aug 26, 2013 | 18.78 | 18.85 | 18.66 | 18.67 | 44,285 | -0.19(-1.00%) |
Aug 23, 2013 | 19.21 | 19.21 | 18.43 | 18.86 | 50,862 | -0.37(-1.91%) |
Aug 22, 2013 | 19.27 | 19.41 | 18.70 | 19.23 | 165,738 | -0.11(-0.58%) |
Aug 21, 2013 | 19.42 | 19.51 | 19.32 | 19.34 | 172,820 | -0.26(-1.35%) |
Aug 20, 2013 | 19.66 | 19.71 | 19.49 | 19.60 | 80,852 | -0.06(-0.29%) |
Aug 19, 2013 | 19.79 | 19.88 | 19.13 | 19.66 | 197,184 | -0.25(-1.28%) |
Aug 16, 2013 | 19.86 | 19.98 | 19.76 | 19.91 | 257,113 | +0.03(+0.14%) |
Aug 15, 2013 | 19.91 | 20.04 | 19.79 | 19.89 | 97,254 | -0.03(-0.14%) |
Aug 14, 2013 | 19.96 | 19.96 | 19.57 | 19.91 | 38,866 | +0.05(+0.24%) |
Aug 13, 2013 | 19.79 | 20.07 | 19.42 | 19.87 | 218,196 | +0.22(+1.10%) |
Aug 12, 2013 | 19.31 | 19.66 | 19.31 | 19.65 | 284,521 | +0.15(+0.77%) |
Aug 09, 2013 | 19.79 | 19.79 | 19.13 | 19.50 | 94,160 | -0.03(-0.14%) |
Aug 08, 2013 | 19.56 | 19.75 | 19.52 | 19.53 | 140,045 | +0.00(+0.00%) |
Aug 07, 2013 | 19.14 | 19.65 | 19.14 | 19.53 | 175,142 | +0.16(+0.83%) |
Aug 06, 2013 | 19.51 | 19.63 | 19.23 | 19.37 | 313,547 | -0.38(-1.91%) |
Aug 05, 2013 | 19.52 | 19.78 | 19.44 | 19.74 | 19,092 | -0.05(-0.24%) |
Aug 02, 2013 | 20.12 | 20.12 | 19.51 | 19.79 | 151,659 | +0.00(+0.00%) |
Aug 01, 2013 | 19.79 | 19.98 | 19.58 | 19.79 | 181,622 | +0.09(+0.48%) |
Jul 31, 2013 | 19.70 | 19.73 | 18.71 | 19.70 | 676,301 | -0.02(-0.10%) |
Jul 30, 2013 | 19.60 | 19.80 | 19.42 | 19.72 | 463,972 | -0.08(-0.38%) |
Jul 29, 2013 | 19.77 | 19.79 | 19.35 | 19.79 | 296,081 | +0.02(+0.10%) |
Jul 26, 2013 | 19.79 | 19.98 | 19.60 | 19.77 | 363,413 | -0.02(-0.10%) |
Jul 25, 2013 | 19.91 | 19.96 | 18.90 | 19.79 | 987,943 | -0.12(-0.62%) |