Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 18.86 | 19.06 | 18.84 | 18.91 | 267,423 | -0.12(-0.61%) |
Sep 27, 2013 | 18.94 | 19.21 | 18.94 | 19.02 | 173,626 | -0.08(-0.41%) |
Sep 26, 2013 | 19.30 | 19.44 | 19.05 | 19.10 | 287,858 | -0.21(-1.08%) |
Sep 25, 2013 | 19.37 | 19.54 | 19.24 | 19.31 | 1,250,492 | -0.01(-0.05%) |
Sep 24, 2013 | 19.18 | 19.53 | 19.10 | 19.32 | 401,179 | +0.27(+1.40%) |
Sep 23, 2013 | 18.68 | 19.17 | 18.68 | 19.06 | 108,752 | +0.26(+1.37%) |
Sep 20, 2013 | 18.86 | 18.88 | 18.64 | 18.80 | 503,378 | -0.05(-0.28%) |
Sep 19, 2013 | 18.85 | 18.88 | 18.64 | 18.85 | 95,751 | +0.01(+0.03%) |
Sep 18, 2013 | 18.48 | 18.99 | 18.22 | 18.85 | 178,830 | +0.31(+1.70%) |
Sep 17, 2013 | 18.21 | 18.59 | 18.21 | 18.53 | 209,429 | +0.38(+2.08%) |
Sep 16, 2013 | 18.33 | 18.33 | 17.95 | 18.16 | 199,615 | +0.12(+0.64%) |
Sep 13, 2013 | 17.96 | 18.18 | 17.79 | 18.04 | 93,176 | +0.19(+1.09%) |
Sep 12, 2013 | 18.01 | 18.04 | 17.76 | 17.85 | 137,311 | -0.12(-0.67%) |
Sep 11, 2013 | 18.03 | 18.25 | 17.82 | 17.97 | 182,286 | -0.05(-0.29%) |
Sep 10, 2013 | 17.86 | 18.02 | 17.58 | 18.02 | 182,604 | +0.26(+1.47%) |
Sep 09, 2013 | 17.65 | 17.79 | 17.56 | 17.76 | 102,977 | +0.21(+1.19%) |
Sep 06, 2013 | 17.61 | 17.69 | 17.41 | 17.55 | 95,178 | +0.09(+0.54%) |
Sep 05, 2013 | 17.77 | 17.87 | 17.36 | 17.45 | 147,127 | -0.32(-1.83%) |
Sep 04, 2013 | 17.85 | 17.85 | 17.66 | 17.78 | 114,802 | -0.09(-0.50%) |
Sep 03, 2013 | 18.29 | 18.29 | 17.75 | 17.87 | 125,194 | -0.20(-1.10%) |
Sep 02, 2013 | 18.37 | 18.46 | 18.01 | 18.07 | 195,563 | +0.00(+0.00%) |
Aug 30, 2013 | 18.37 | 18.46 | 18.01 | 18.07 | 195,563 | -0.36(-1.93%) |
Aug 29, 2013 | 18.48 | 18.62 | 18.38 | 18.42 | 147,112 | -0.06(-0.31%) |
Aug 28, 2013 | 18.98 | 18.98 | 18.40 | 18.48 | 589,826 | +0.19(+1.05%) |
Aug 27, 2013 | 18.54 | 18.81 | 18.26 | 18.29 | 276,094 | -0.43(-2.32%) |
Aug 26, 2013 | 18.83 | 18.91 | 18.65 | 18.72 | 132,905 | -0.10(-0.52%) |
Aug 23, 2013 | 18.82 | 18.95 | 18.65 | 18.82 | 34,991 | -0.01(-0.03%) |
Aug 22, 2013 | 18.69 | 19.37 | 18.59 | 18.83 | 93,201 | +0.19(+1.00%) |
Aug 21, 2013 | 18.84 | 18.84 | 18.57 | 18.64 | 97,039 | -0.32(-1.69%) |
Aug 20, 2013 | 18.79 | 19.08 | 18.72 | 18.96 | 147,899 | +0.21(+1.13%) |
Aug 19, 2013 | 18.80 | 18.94 | 18.71 | 18.75 | 171,141 | -0.17(-0.90%) |
Aug 16, 2013 | 19.16 | 19.29 | 18.80 | 18.92 | 175,545 | -0.34(-1.77%) |
Aug 15, 2013 | 19.72 | 19.83 | 19.16 | 19.26 | 199,380 | -0.50(-2.52%) |
Aug 14, 2013 | 19.85 | 19.85 | 19.65 | 19.76 | 146,442 | -0.11(-0.55%) |
Aug 13, 2013 | 19.91 | 19.95 | 19.70 | 19.87 | 110,843 | +0.03(+0.16%) |
Aug 12, 2013 | 19.76 | 19.87 | 19.73 | 19.84 | 44,984 | -0.06(-0.29%) |
Aug 09, 2013 | 20.12 | 20.27 | 19.81 | 19.89 | 122,338 | -0.35(-1.71%) |
Aug 08, 2013 | 20.04 | 20.25 | 19.77 | 20.24 | 67,050 | +0.26(+1.32%) |
Aug 07, 2013 | 19.72 | 20.01 | 19.72 | 19.98 | 118,215 | +0.23(+1.15%) |
Aug 06, 2013 | 19.95 | 20.14 | 19.74 | 19.75 | 149,679 | -0.22(-1.09%) |
Aug 05, 2013 | 19.95 | 20.05 | 19.90 | 19.96 | 59,097 | -0.10(-0.49%) |
Aug 02, 2013 | 20.01 | 20.13 | 19.97 | 20.06 | 48,522 | -0.09(-0.44%) |
Aug 01, 2013 | 20.16 | 20.19 | 19.97 | 20.15 | 130,570 | +0.19(+0.93%) |
Jul 31, 2013 | 20.21 | 20.26 | 19.96 | 19.96 | 176,145 | -0.22(-1.10%) |
Jul 30, 2013 | 20.23 | 20.27 | 20.01 | 20.19 | 97,035 | +0.08(+0.41%) |
Jul 29, 2013 | 20.09 | 20.35 | 20.07 | 20.10 | 94,967 | -0.07(-0.33%) |
Jul 26, 2013 | 20.14 | 20.30 | 20.09 | 20.17 | 187,881 | -0.17(-0.81%) |
Jul 25, 2013 | 20.01 | 20.54 | 20.01 | 20.34 | 221,997 | +0.24(+1.21%) |
Jul 24, 2013 | 20.42 | 20.42 | 19.94 | 20.09 | 150,856 | -0.24(-1.17%) |
Jul 23, 2013 | 20.45 | 20.45 | 20.25 | 20.33 | 171,997 | -0.10(-0.48%) |
Jul 22, 2013 | 20.44 | 20.60 | 20.36 | 20.43 | 106,433 | -0.08(-0.38%) |
Jul 19, 2013 | 20.45 | 20.58 | 20.45 | 20.51 | 163,184 | +0.00(+0.00%) |
Jul 18, 2013 | 20.37 | 20.64 | 20.05 | 20.51 | 187,882 | +0.24(+1.18%) |
Jul 17, 2013 | 20.33 | 20.58 | 20.11 | 20.27 | 169,387 | +0.10(+0.49%) |
Jul 16, 2013 | 20.31 | 20.44 | 20.11 | 20.17 | 250,255 | -0.19(-0.92%) |
Jul 15, 2013 | 20.06 | 20.46 | 19.98 | 20.36 | 249,676 | +0.36(+1.81%) |
Jul 12, 2013 | 19.82 | 20.12 | 19.71 | 20.00 | 134,657 | +0.09(+0.47%) |
Jul 11, 2013 | 19.68 | 19.94 | 19.49 | 19.90 | 154,954 | +0.45(+2.29%) |
Jul 10, 2013 | 19.30 | 19.51 | 19.26 | 19.46 | 125,255 | +0.11(+0.56%) |
Jul 09, 2013 | 19.08 | 19.37 | 18.96 | 19.35 | 196,703 | +0.33(+1.74%) |
Jul 08, 2013 | 18.75 | 19.14 | 18.66 | 19.02 | 205,246 | +0.26(+1.41%) |
Jul 05, 2013 | 19.04 | 19.04 | 18.52 | 18.75 | 133,807 | +0.02(+0.11%) |
Jul 04, 2013 | 18.53 | 18.77 | 18.45 | 18.73 | 60,570 | +0.00(+0.00%) |
Jul 03, 2013 | 18.53 | 18.77 | 18.45 | 18.73 | 60,570 | +0.12(+0.67%) |
Jul 02, 2013 | 18.52 | 18.78 | 18.37 | 18.61 | 211,687 | +0.13(+0.70%) |