Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 20.14 | 20.39 | 20.06 | 20.38 | 0 | +0.07(+0.34%) |
Sep 26, 2013 | 20.44 | 20.61 | 20.15 | 20.31 | 174,439 | -0.05(-0.25%) |
Sep 25, 2013 | 20.27 | 20.54 | 20.11 | 20.36 | 216,453 | +0.05(+0.25%) |
Sep 24, 2013 | 20.45 | 20.62 | 20.25 | 20.31 | 205,137 | -0.06(-0.31%) |
Sep 23, 2013 | 20.61 | 20.61 | 20.20 | 20.37 | 179,967 | -0.21(-1.01%) |
Sep 20, 2013 | 20.60 | 20.77 | 20.48 | 20.58 | 0 | -0.04(-0.21%) |
Sep 19, 2013 | 20.56 | 20.71 | 20.39 | 20.63 | 229,322 | +0.08(+0.37%) |
Sep 18, 2013 | 20.32 | 20.58 | 20.13 | 20.55 | 0 | +0.30(+1.46%) |
Sep 17, 2013 | 20.51 | 20.51 | 19.59 | 20.25 | 0 | +0.67(+3.41%) |
Sep 16, 2013 | 19.78 | 19.78 | 19.45 | 19.59 | 0 | +0.02(+0.10%) |
Sep 13, 2013 | 19.65 | 19.80 | 19.47 | 19.57 | 0 | +0.02(+0.10%) |
Sep 12, 2013 | 19.75 | 19.86 | 19.51 | 19.55 | 0 | -0.26(-1.31%) |
Sep 11, 2013 | 19.54 | 19.88 | 19.45 | 19.81 | 0 | +0.19(+0.96%) |
Sep 10, 2013 | 19.42 | 19.62 | 19.34 | 19.62 | 449,833 | +0.23(+1.20%) |
Sep 09, 2013 | 19.47 | 19.51 | 19.29 | 19.38 | 0 | +0.01(+0.03%) |
Sep 06, 2013 | 19.65 | 19.65 | 19.09 | 19.38 | 0 | -0.14(-0.71%) |
Sep 05, 2013 | 19.69 | 19.91 | 19.49 | 19.52 | 97,526 | -0.21(-1.06%) |
Sep 04, 2013 | 19.62 | 19.84 | 19.41 | 19.72 | 0 | +0.12(+0.61%) |
Sep 03, 2013 | 19.77 | 20.03 | 19.21 | 19.60 | 0 | +0.03(+0.13%) |
Aug 30, 2013 | 19.89 | 20.01 | 19.49 | 19.58 | 0 | -0.39(-1.96%) |
Aug 29, 2013 | 19.72 | 20.01 | 19.62 | 19.97 | 195,627 | +0.25(+1.28%) |
Aug 28, 2013 | 19.74 | 19.98 | 19.59 | 19.72 | 0 | -0.01(-0.03%) |
Aug 27, 2013 | 20.08 | 20.32 | 19.70 | 19.72 | 277,692 | -0.60(-2.95%) |
Aug 26, 2013 | 20.58 | 20.78 | 20.31 | 20.32 | 0 | -0.27(-1.32%) |
Aug 23, 2013 | 20.56 | 20.79 | 20.47 | 20.59 | 0 | +0.03(+0.12%) |
Aug 22, 2013 | 20.34 | 20.69 | 19.97 | 20.57 | 108,390 | +0.28(+1.40%) |
Aug 21, 2013 | 20.25 | 20.54 | 20.21 | 20.29 | 0 | -0.08(-0.40%) |
Aug 20, 2013 | 20.34 | 20.53 | 20.19 | 20.37 | 164,800 | +0.32(+1.61%) |
Aug 19, 2013 | 20.06 | 20.22 | 19.95 | 20.05 | 328,831 | -0.11(-0.53%) |
Aug 16, 2013 | 20.00 | 20.29 | 20.00 | 20.15 | 0 | +0.04(+0.22%) |
Aug 15, 2013 | 20.02 | 20.29 | 20.00 | 20.11 | 232,401 | -0.20(-0.96%) |
Aug 14, 2013 | 20.40 | 20.89 | 20.22 | 20.30 | 198,307 | -0.13(-0.65%) |
Aug 13, 2013 | 20.39 | 20.60 | 20.24 | 20.44 | 223,616 | +0.05(+0.25%) |
Aug 12, 2013 | 20.18 | 20.50 | 20.10 | 20.39 | 215,584 | +0.11(+0.53%) |
Aug 09, 2013 | 20.46 | 20.84 | 20.03 | 20.28 | 742,956 | -0.17(-0.83%) |
Aug 08, 2013 | 18.26 | 20.51 | 18.26 | 20.45 | 773,389 | +2.25(+12.34%) |
Aug 07, 2013 | 18.44 | 18.48 | 18.17 | 18.20 | 305,676 | -0.25(-1.37%) |
Aug 06, 2013 | 18.44 | 18.53 | 18.41 | 18.46 | 193,580 | +0.01(+0.07%) |
Aug 05, 2013 | 18.30 | 18.65 | 18.23 | 18.44 | 193,106 | +0.08(+0.45%) |
Aug 02, 2013 | 18.29 | 18.49 | 18.19 | 18.36 | 169,082 | -0.05(-0.27%) |
Aug 01, 2013 | 18.18 | 18.44 | 18.13 | 18.41 | 197,398 | +0.35(+1.96%) |
Jul 31, 2013 | 18.07 | 18.25 | 18.00 | 18.06 | 0 | -0.02(-0.10%) |
Jul 30, 2013 | 18.22 | 18.22 | 17.94 | 18.08 | 0 | -0.03(-0.14%) |
Jul 29, 2013 | 18.25 | 18.33 | 18.07 | 18.10 | 0 | -0.11(-0.62%) |
Jul 26, 2013 | 18.15 | 18.30 | 18.01 | 18.22 | 0 | -0.09(-0.48%) |
Jul 25, 2013 | 18.06 | 18.44 | 18.06 | 18.30 | 0 | +0.20(+1.08%) |
Jul 24, 2013 | 18.49 | 18.64 | 17.98 | 18.11 | 0 | -0.26(-1.41%) |
Jul 23, 2013 | 18.73 | 18.82 | 18.34 | 18.37 | 0 | -0.28(-1.52%) |
Jul 22, 2013 | 18.72 | 18.84 | 18.57 | 18.65 | 0 | -0.11(-0.57%) |
Jul 19, 2013 | 18.68 | 18.87 | 18.64 | 18.76 | 0 | +0.03(+0.13%) |
Jul 18, 2013 | 18.69 | 18.86 | 18.64 | 18.73 | 0 | +0.08(+0.44%) |
Jul 17, 2013 | 18.74 | 18.80 | 18.57 | 18.65 | 290,371 | -0.03(-0.17%) |
Jul 16, 2013 | 18.71 | 18.88 | 18.53 | 18.68 | 0 | -0.06(-0.34%) |
Jul 15, 2013 | 18.77 | 18.98 | 18.67 | 18.75 | 0 | -0.07(-0.37%) |
Jul 12, 2013 | 18.59 | 18.93 | 18.54 | 18.82 | 0 | +0.16(+0.88%) |
Jul 11, 2013 | 18.65 | 18.82 | 18.49 | 18.65 | 0 | +0.15(+0.82%) |
Jul 10, 2013 | 18.43 | 18.54 | 18.39 | 18.50 | 0 | +0.08(+0.41%) |
Jul 09, 2013 | 18.32 | 18.48 | 18.25 | 18.42 | 0 | +0.17(+0.93%) |
Jul 08, 2013 | 18.25 | 18.27 | 18.03 | 18.25 | 0 | +0.03(+0.17%) |
Jul 05, 2013 | 18.27 | 18.29 | 17.92 | 18.22 | 0 | +0.23(+1.30%) |
Jul 03, 2013 | 17.77 | 18.11 | 17.70 | 17.99 | 0 | +0.10(+0.56%) |
Jul 02, 2013 | 17.95 | 18.20 | 17.71 | 17.89 | 0 | -0.11(-0.63%) |