Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 16.73 | 16.80 | 16.50 | 16.55 | 4,142,734 | -0.34(-2.01%) |
Sep 27, 2013 | 16.72 | 16.97 | 16.70 | 16.89 | 2,115,620 | +0.03(+0.20%) |
Sep 26, 2013 | 16.94 | 17.07 | 16.70 | 16.85 | 3,023,767 | -0.02(-0.10%) |
Sep 25, 2013 | 17.26 | 17.30 | 16.82 | 16.87 | 4,535,080 | -0.42(-2.40%) |
Sep 24, 2013 | 17.61 | 17.64 | 17.11 | 17.29 | 3,678,202 | -0.35(-1.97%) |
Sep 23, 2013 | 17.34 | 17.70 | 17.13 | 17.64 | 5,593,040 | +0.26(+1.51%) |
Sep 20, 2013 | 17.66 | 17.76 | 17.30 | 17.37 | 7,700,718 | +0.14(+0.79%) |
Sep 19, 2013 | 18.11 | 18.31 | 17.00 | 17.24 | 17,211,468 | -2.77(-13.86%) |
Sep 18, 2013 | 19.88 | 20.33 | 19.62 | 20.01 | 3,535,448 | +0.13(+0.64%) |
Sep 17, 2013 | 19.31 | 19.89 | 19.27 | 19.88 | 2,004,167 | +0.53(+2.76%) |
Sep 16, 2013 | 19.56 | 19.62 | 19.29 | 19.35 | 1,680,476 | +0.12(+0.62%) |
Sep 13, 2013 | 19.09 | 19.25 | 18.86 | 19.23 | 1,722,946 | +0.25(+1.34%) |
Sep 12, 2013 | 19.15 | 19.20 | 18.92 | 18.97 | 1,035,439 | -0.24(-1.24%) |
Sep 11, 2013 | 19.10 | 19.26 | 18.97 | 19.21 | 1,087,418 | +0.02(+0.09%) |
Sep 10, 2013 | 19.26 | 19.39 | 18.97 | 19.20 | 1,577,199 | -0.03(-0.13%) |
Sep 09, 2013 | 18.92 | 19.31 | 18.91 | 19.22 | 1,097,604 | +0.34(+1.80%) |
Sep 06, 2013 | 18.86 | 19.07 | 18.47 | 18.88 | 1,197,403 | +0.09(+0.50%) |
Sep 05, 2013 | 18.57 | 18.92 | 18.53 | 18.79 | 1,625,133 | +0.22(+1.19%) |
Sep 04, 2013 | 18.75 | 18.83 | 18.51 | 18.57 | 1,438,256 | -0.18(-0.95%) |
Sep 03, 2013 | 18.88 | 19.15 | 18.64 | 18.75 | 1,394,324 | +0.16(+0.87%) |
Aug 30, 2013 | 19.03 | 19.08 | 18.55 | 18.58 | 1,460,342 | -0.41(-2.14%) |
Aug 29, 2013 | 18.52 | 19.09 | 18.37 | 18.99 | 1,751,477 | +0.42(+2.28%) |
Aug 28, 2013 | 18.39 | 18.87 | 18.35 | 18.57 | 1,893,787 | +0.16(+0.88%) |
Aug 27, 2013 | 18.72 | 18.97 | 18.41 | 18.41 | 2,055,164 | -0.53(-2.78%) |
Aug 26, 2013 | 18.64 | 19.16 | 18.58 | 18.93 | 1,391,632 | +0.30(+1.59%) |
Aug 23, 2013 | 18.69 | 18.75 | 18.47 | 18.64 | 975,229 | +0.05(+0.27%) |
Aug 22, 2013 | 18.56 | 18.69 | 18.49 | 18.58 | 672,360 | +0.14(+0.74%) |
Aug 21, 2013 | 18.49 | 18.70 | 18.37 | 18.45 | 1,419,159 | -0.17(-0.91%) |
Aug 20, 2013 | 17.81 | 18.86 | 17.81 | 18.62 | 3,381,808 | +1.04(+5.93%) |
Aug 19, 2013 | 18.47 | 18.53 | 17.46 | 17.58 | 3,585,853 | -0.90(-4.86%) |
Aug 16, 2013 | 18.89 | 19.03 | 18.47 | 18.47 | 1,585,208 | -0.53(-2.77%) |
Aug 15, 2013 | 19.14 | 19.26 | 18.90 | 19.00 | 1,411,759 | -0.36(-1.88%) |
Aug 14, 2013 | 19.60 | 19.66 | 19.36 | 19.36 | 804,031 | -0.28(-1.42%) |
Aug 13, 2013 | 19.47 | 19.66 | 19.15 | 19.64 | 871,295 | +0.20(+1.05%) |
Aug 12, 2013 | 19.37 | 19.57 | 19.33 | 19.44 | 1,016,792 | -0.10(-0.52%) |
Aug 09, 2013 | 19.71 | 19.86 | 19.42 | 19.54 | 825,297 | -0.20(-1.03%) |
Aug 08, 2013 | 19.59 | 19.85 | 19.53 | 19.75 | 922,736 | +0.31(+1.57%) |
Aug 07, 2013 | 19.93 | 19.93 | 19.38 | 19.44 | 669,702 | -0.53(-2.63%) |
Aug 06, 2013 | 20.20 | 20.20 | 19.57 | 19.97 | 1,260,560 | -0.28(-1.38%) |
Aug 05, 2013 | 20.16 | 20.36 | 20.05 | 20.25 | 1,051,187 | +0.13(+0.63%) |
Aug 02, 2013 | 20.13 | 20.42 | 19.99 | 20.12 | 1,256,364 | -0.04(-0.21%) |
Aug 01, 2013 | 20.05 | 20.31 | 19.95 | 20.16 | 920,829 | +0.24(+1.19%) |
Jul 31, 2013 | 19.74 | 20.18 | 19.71 | 19.92 | 1,283,337 | +0.21(+1.07%) |
Jul 30, 2013 | 19.63 | 19.75 | 19.43 | 19.71 | 718,580 | +0.15(+0.78%) |
Jul 29, 2013 | 19.75 | 19.88 | 19.53 | 19.56 | 696,615 | -0.25(-1.28%) |
Jul 26, 2013 | 19.77 | 19.87 | 19.51 | 19.81 | 1,073,494 | -0.11(-0.55%) |
Jul 25, 2013 | 19.73 | 19.96 | 19.56 | 19.92 | 1,353,721 | +0.14(+0.73%) |
Jul 24, 2013 | 19.75 | 19.80 | 19.47 | 19.78 | 1,171,700 | +0.08(+0.43%) |
Jul 23, 2013 | 19.87 | 20.00 | 19.61 | 19.70 | 827,645 | -0.15(-0.77%) |
Jul 22, 2013 | 19.91 | 19.98 | 19.79 | 19.85 | 658,087 | -0.05(-0.26%) |
Jul 19, 2013 | 19.94 | 20.03 | 19.82 | 19.90 | 705,550 | -0.09(-0.47%) |
Jul 18, 2013 | 20.21 | 20.41 | 19.99 | 19.99 | 1,149,382 | -0.22(-1.09%) |
Jul 17, 2013 | 20.44 | 20.52 | 20.03 | 20.21 | 1,081,488 | +0.15(+0.76%) |
Jul 16, 2013 | 20.36 | 20.43 | 19.94 | 20.06 | 972,086 | -0.29(-1.41%) |
Jul 15, 2013 | 20.55 | 20.72 | 20.21 | 20.35 | 884,892 | -0.17(-0.82%) |
Jul 12, 2013 | 20.54 | 20.80 | 20.47 | 20.52 | 1,140,454 | -0.08(-0.41%) |
Jul 11, 2013 | 20.25 | 20.64 | 20.09 | 20.60 | 1,819,215 | +0.72(+3.62%) |
Jul 10, 2013 | 20.11 | 20.14 | 19.78 | 19.88 | 1,571,695 | -0.21(-1.05%) |
Jul 09, 2013 | 20.15 | 20.19 | 19.93 | 20.09 | 1,521,529 | +0.04(+0.21%) |
Jul 08, 2013 | 20.11 | 20.23 | 19.96 | 20.05 | 1,084,671 | +0.08(+0.38%) |
Jul 05, 2013 | 19.99 | 20.03 | 19.60 | 19.97 | 1,034,126 | +0.14(+0.73%) |
Jul 03, 2013 | 19.49 | 19.89 | 19.42 | 19.83 | 569,172 | +0.25(+1.25%) |
Jul 02, 2013 | 19.90 | 20.08 | 19.40 | 19.59 | 1,841,147 | -0.31(-1.57%) |