Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 17.71 | 18.39 | 17.63 | 18.09 | 9,564,885 | +0.20(+1.14%) |
Sep 27, 2013 | 17.63 | 17.90 | 17.63 | 17.89 | 12,225,637 | +0.21(+1.19%) |
Sep 26, 2013 | 18.16 | 18.17 | 17.64 | 17.68 | 8,257,975 | -0.47(-2.62%) |
Sep 25, 2013 | 18.30 | 18.35 | 18.13 | 18.15 | 2,135,756 | -0.16(-0.85%) |
Sep 24, 2013 | 18.30 | 18.38 | 18.11 | 18.31 | 2,792,943 | +0.05(+0.26%) |
Sep 23, 2013 | 18.39 | 18.42 | 18.03 | 18.26 | 2,763,623 | -0.14(-0.74%) |
Sep 20, 2013 | 18.93 | 18.96 | 18.31 | 18.40 | 4,701,503 | -0.52(-2.73%) |
Sep 19, 2013 | 18.96 | 19.08 | 18.85 | 18.91 | 3,649,275 | -0.04(-0.22%) |
Sep 18, 2013 | 18.56 | 19.01 | 18.56 | 18.95 | 4,461,437 | +0.36(+1.93%) |
Sep 17, 2013 | 18.44 | 18.60 | 18.38 | 18.59 | 2,555,838 | +0.16(+0.85%) |
Sep 16, 2013 | 18.64 | 18.70 | 18.42 | 18.44 | 2,249,903 | -0.05(-0.26%) |
Sep 13, 2013 | 18.36 | 18.53 | 18.31 | 18.49 | 1,143,762 | +0.13(+0.70%) |
Sep 12, 2013 | 18.38 | 18.61 | 18.34 | 18.36 | 1,633,224 | -0.03(-0.15%) |
Sep 11, 2013 | 18.49 | 18.51 | 18.28 | 18.38 | 2,294,607 | -0.10(-0.55%) |
Sep 10, 2013 | 18.52 | 18.59 | 18.41 | 18.49 | 2,119,702 | +0.12(+0.63%) |
Sep 09, 2013 | 18.29 | 18.47 | 18.24 | 18.37 | 2,274,895 | +0.11(+0.59%) |
Sep 06, 2013 | 18.28 | 18.42 | 18.23 | 18.26 | 3,679,724 | +0.05(+0.26%) |
Sep 05, 2013 | 18.65 | 18.67 | 18.18 | 18.21 | 4,813,970 | -0.44(-2.38%) |
Sep 04, 2013 | 18.25 | 18.74 | 18.01 | 18.66 | 9,914,511 | -0.12(-0.65%) |
Sep 03, 2013 | 19.04 | 19.19 | 18.65 | 18.78 | 3,502,408 | -0.02(-0.11%) |
Aug 30, 2013 | 19.03 | 19.06 | 18.74 | 18.80 | 1,511,443 | -0.17(-0.89%) |
Aug 29, 2013 | 18.92 | 19.12 | 18.92 | 18.97 | 1,195,946 | -0.01(-0.07%) |
Aug 28, 2013 | 19.06 | 19.17 | 18.97 | 18.98 | 1,269,978 | -0.08(-0.42%) |
Aug 27, 2013 | 19.28 | 19.43 | 19.05 | 19.06 | 1,548,134 | -0.47(-2.41%) |
Aug 26, 2013 | 19.55 | 19.78 | 19.47 | 19.53 | 1,860,698 | +0.02(+0.10%) |
Aug 23, 2013 | 19.63 | 19.63 | 19.36 | 19.51 | 1,764,016 | -0.09(-0.45%) |
Aug 22, 2013 | 19.33 | 19.68 | 19.31 | 19.60 | 1,378,981 | +0.30(+1.54%) |
Aug 21, 2013 | 19.46 | 19.54 | 19.29 | 19.31 | 2,006,379 | -0.19(-0.97%) |
Aug 20, 2013 | 19.49 | 19.55 | 19.33 | 19.49 | 3,415,098 | +0.02(+0.10%) |
Aug 19, 2013 | 19.89 | 19.93 | 19.47 | 19.47 | 2,120,282 | -0.52(-2.59%) |
Aug 16, 2013 | 19.87 | 20.11 | 19.81 | 19.99 | 1,411,593 | +0.03(+0.17%) |
Aug 15, 2013 | 20.64 | 20.66 | 19.90 | 19.96 | 4,344,455 | -0.87(-4.17%) |
Aug 14, 2013 | 21.11 | 21.16 | 20.81 | 20.83 | 1,786,657 | -0.28(-1.34%) |
Aug 13, 2013 | 21.14 | 21.21 | 21.05 | 21.11 | 1,367,267 | -0.03(-0.16%) |
Aug 12, 2013 | 21.02 | 21.23 | 20.95 | 21.14 | 1,312,933 | +0.01(+0.06%) |
Aug 09, 2013 | 21.16 | 21.29 | 21.12 | 21.13 | 1,894,028 | -0.11(-0.54%) |
Aug 08, 2013 | 21.34 | 21.35 | 21.16 | 21.25 | 1,019,152 | +0.01(+0.06%) |
Aug 07, 2013 | 21.15 | 21.33 | 21.03 | 21.23 | 1,350,911 | -0.06(-0.28%) |
Aug 06, 2013 | 21.31 | 21.32 | 21.16 | 21.29 | 1,447,709 | -0.05(-0.22%) |
Aug 05, 2013 | 21.40 | 21.49 | 21.32 | 21.34 | 1,678,347 | -0.14(-0.66%) |
Aug 02, 2013 | 21.47 | 21.51 | 21.31 | 21.48 | 1,952,864 | -0.07(-0.31%) |
Aug 01, 2013 | 21.33 | 21.62 | 21.33 | 21.55 | 2,509,855 | +0.38(+1.78%) |
Jul 31, 2013 | 21.05 | 21.39 | 20.97 | 21.17 | 4,598,932 | +0.13(+0.64%) |
Jul 30, 2013 | 20.65 | 21.04 | 20.54 | 21.04 | 4,326,327 | +0.51(+2.49%) |
Jul 29, 2013 | 20.46 | 20.65 | 20.42 | 20.52 | 2,272,824 | -0.01(-0.07%) |
Jul 26, 2013 | 20.54 | 20.65 | 20.48 | 20.54 | 2,333,058 | -0.11(-0.52%) |
Jul 25, 2013 | 20.61 | 20.72 | 20.55 | 20.65 | 2,233,207 | +0.01(+0.06%) |
Jul 24, 2013 | 20.87 | 20.87 | 20.59 | 20.63 | 3,456,893 | -0.22(-1.07%) |
Jul 23, 2013 | 20.83 | 20.89 | 20.78 | 20.85 | 2,654,539 | +0.03(+0.13%) |
Jul 22, 2013 | 20.67 | 20.94 | 20.80 | 20.83 | 2,272,226 | -0.07(-0.32%) |
Jul 19, 2013 | 20.70 | 21.02 | 20.70 | 20.89 | 2,333,159 | +0.18(+0.88%) |
Jul 18, 2013 | 20.54 | 20.80 | 20.50 | 20.71 | 2,821,853 | +0.22(+1.08%) |
Jul 17, 2013 | 20.17 | 20.55 | 20.17 | 20.49 | 4,831,200 | +0.40(+2.01%) |
Jul 16, 2013 | 20.38 | 20.53 | 20.08 | 20.09 | 3,759,333 | -0.27(-1.32%) |
Jul 15, 2013 | 20.69 | 20.70 | 20.28 | 20.36 | 3,446,594 | -0.28(-1.34%) |
Jul 12, 2013 | 20.16 | 21.33 | 20.00 | 20.63 | 8,604,532 | +0.46(+2.30%) |
Jul 11, 2013 | 20.21 | 20.21 | 19.98 | 20.17 | 2,950,688 | +0.24(+1.22%) |
Jul 10, 2013 | 19.71 | 19.96 | 19.55 | 19.93 | 2,444,642 | +0.25(+1.27%) |
Jul 09, 2013 | 19.57 | 19.72 | 19.37 | 19.68 | 2,934,208 | +0.18(+0.90%) |
Jul 08, 2013 | 19.12 | 19.52 | 19.10 | 19.50 | 3,497,283 | +0.44(+2.30%) |
Jul 05, 2013 | 19.00 | 19.06 | 18.83 | 19.06 | 1,313,956 | +0.26(+1.36%) |
Jul 03, 2013 | 18.68 | 18.99 | 18.53 | 18.81 | 1,441,556 | -0.06(-0.32%) |
Jul 02, 2013 | 18.95 | 19.11 | 18.74 | 18.87 | 2,400,666 | -0.09(-0.46%) |