Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 19.51 | 19.79 | 19.47 | 19.52 | 1,356,090 | -0.09(-0.45%) |
Sep 27, 2013 | 19.72 | 19.74 | 19.56 | 19.61 | 897,047 | -0.18(-0.93%) |
Sep 26, 2013 | 19.74 | 19.88 | 19.69 | 19.79 | 2,240,722 | +0.06(+0.28%) |
Sep 25, 2013 | 19.79 | 19.79 | 19.69 | 19.74 | 1,202,623 | +0.02(+0.08%) |
Sep 24, 2013 | 19.66 | 19.85 | 19.65 | 19.72 | 1,496,311 | +0.03(+0.14%) |
Sep 23, 2013 | 19.44 | 19.71 | 19.42 | 19.69 | 1,476,027 | +0.21(+1.09%) |
Sep 20, 2013 | 19.52 | 19.54 | 19.42 | 19.48 | 1,307,635 | -0.07(-0.37%) |
Sep 19, 2013 | 19.74 | 19.75 | 19.54 | 19.55 | 1,076,435 | -0.17(-0.85%) |
Sep 18, 2013 | 19.47 | 19.80 | 19.46 | 19.72 | 1,319,122 | +0.23(+1.17%) |
Sep 17, 2013 | 19.46 | 19.56 | 19.38 | 19.49 | 2,297,751 | +0.02(+0.11%) |
Sep 16, 2013 | 19.45 | 19.60 | 19.36 | 19.47 | 1,164,700 | +0.11(+0.58%) |
Sep 13, 2013 | 19.35 | 19.45 | 19.29 | 19.36 | 871,332 | +0.07(+0.38%) |
Sep 12, 2013 | 19.36 | 19.50 | 19.26 | 19.29 | 1,179,638 | -0.11(-0.57%) |
Sep 11, 2013 | 19.21 | 19.40 | 19.07 | 19.40 | 1,226,390 | +0.20(+1.02%) |
Sep 10, 2013 | 19.15 | 19.20 | 19.07 | 19.20 | 1,062,662 | +0.18(+0.94%) |
Sep 09, 2013 | 18.95 | 19.02 | 18.81 | 19.02 | 1,325,799 | +0.10(+0.53%) |
Sep 06, 2013 | 19.03 | 19.11 | 18.83 | 18.92 | 1,716,156 | +0.09(+0.47%) |
Sep 05, 2013 | 18.59 | 18.86 | 18.55 | 18.83 | 1,459,076 | +0.26(+1.38%) |
Sep 04, 2013 | 18.46 | 18.60 | 18.44 | 18.58 | 1,036,941 | +0.13(+0.69%) |
Sep 03, 2013 | 18.46 | 18.55 | 18.35 | 18.45 | 1,198,907 | +0.12(+0.64%) |
Aug 30, 2013 | 18.54 | 18.55 | 18.33 | 18.33 | 1,034,423 | -0.21(-1.11%) |
Aug 29, 2013 | 18.43 | 18.60 | 18.43 | 18.54 | 1,162,347 | +0.09(+0.48%) |
Aug 28, 2013 | 18.46 | 18.64 | 18.37 | 18.45 | 1,140,548 | +0.01(+0.06%) |
Aug 27, 2013 | 18.55 | 18.64 | 18.35 | 18.44 | 1,292,991 | -0.26(-1.40%) |
Aug 26, 2013 | 18.83 | 18.86 | 18.69 | 18.70 | 934,402 | -0.09(-0.47%) |
Aug 23, 2013 | 18.79 | 18.89 | 18.73 | 18.79 | 1,011,920 | -0.04(-0.24%) |
Aug 22, 2013 | 18.69 | 18.84 | 18.64 | 18.83 | 729,116 | +0.14(+0.75%) |
Aug 21, 2013 | 18.88 | 18.93 | 18.62 | 18.69 | 1,633,582 | -0.27(-1.44%) |
Aug 20, 2013 | 19.12 | 19.12 | 18.82 | 18.97 | 1,495,048 | +0.09(+0.46%) |
Aug 19, 2013 | 18.97 | 19.07 | 18.85 | 18.88 | 1,261,050 | -0.15(-0.78%) |
Aug 16, 2013 | 18.92 | 19.12 | 18.90 | 19.03 | 1,428,779 | +0.03(+0.14%) |
Aug 15, 2013 | 19.05 | 19.08 | 18.86 | 19.00 | 1,484,547 | -0.14(-0.74%) |
Aug 14, 2013 | 19.15 | 19.19 | 18.99 | 19.14 | 1,095,975 | +0.02(+0.09%) |
Aug 13, 2013 | 19.15 | 19.26 | 19.10 | 19.13 | 1,460,400 | -0.03(-0.17%) |
Aug 12, 2013 | 18.89 | 19.22 | 18.85 | 19.16 | 2,870,627 | +0.25(+1.30%) |
Aug 09, 2013 | 18.78 | 18.98 | 18.74 | 18.91 | 550,382 | +0.05(+0.26%) |
Aug 08, 2013 | 18.74 | 19.02 | 18.66 | 18.86 | 1,259,617 | +0.24(+1.26%) |
Aug 07, 2013 | 18.59 | 18.68 | 18.56 | 18.63 | 1,593,042 | -0.11(-0.61%) |
Aug 06, 2013 | 18.84 | 18.89 | 18.56 | 18.74 | 1,488,340 | -0.30(-1.58%) |
Aug 05, 2013 | 18.83 | 19.09 | 18.77 | 19.04 | 1,182,927 | +0.23(+1.22%) |
Aug 02, 2013 | 18.83 | 18.98 | 18.75 | 18.81 | 1,492,086 | -0.08(-0.43%) |
Aug 01, 2013 | 18.79 | 18.90 | 18.64 | 18.90 | 1,786,473 | +0.29(+1.56%) |
Jul 31, 2013 | 18.67 | 18.92 | 18.58 | 18.61 | 2,227,587 | -0.05(-0.26%) |
Jul 30, 2013 | 19.36 | 19.38 | 18.50 | 18.66 | 3,326,683 | -0.73(-3.75%) |
Jul 29, 2013 | 19.30 | 19.71 | 19.25 | 19.38 | 2,905,411 | +0.08(+0.40%) |
Jul 26, 2013 | 19.27 | 19.32 | 19.02 | 19.31 | 999,932 | -0.02(-0.08%) |
Jul 25, 2013 | 19.14 | 19.33 | 19.09 | 19.32 | 729,051 | +0.23(+1.20%) |
Jul 24, 2013 | 19.21 | 19.34 | 19.03 | 19.09 | 1,140,216 | -0.09(-0.46%) |
Jul 23, 2013 | 19.03 | 19.24 | 19.02 | 19.18 | 1,154,118 | +0.24(+1.24%) |
Jul 22, 2013 | 18.89 | 19.04 | 18.87 | 18.95 | 906,722 | +0.08(+0.41%) |
Jul 19, 2013 | 18.84 | 19.00 | 18.80 | 18.87 | 813,954 | -0.05(-0.29%) |
Jul 18, 2013 | 18.81 | 19.03 | 18.81 | 18.92 | 969,466 | +0.13(+0.67%) |
Jul 17, 2013 | 18.74 | 18.89 | 18.74 | 18.80 | 931,987 | +0.10(+0.53%) |
Jul 16, 2013 | 18.69 | 18.72 | 18.61 | 18.70 | 1,010,225 | -0.01(-0.06%) |
Jul 15, 2013 | 18.62 | 18.82 | 18.60 | 18.71 | 1,642,010 | +0.14(+0.74%) |
Jul 12, 2013 | 18.50 | 18.60 | 18.44 | 18.57 | 1,043,578 | +0.10(+0.56%) |
Jul 11, 2013 | 18.49 | 18.54 | 18.30 | 18.47 | 2,222,290 | +0.27(+1.47%) |
Jul 10, 2013 | 18.20 | 18.31 | 18.05 | 18.20 | 2,137,442 | +0.02(+0.12%) |
Jul 09, 2013 | 17.96 | 18.20 | 17.89 | 18.18 | 2,208,609 | +0.33(+1.87%) |
Jul 08, 2013 | 17.82 | 17.99 | 17.77 | 17.85 | 1,785,632 | +0.03(+0.18%) |
Jul 05, 2013 | 17.87 | 17.92 | 17.69 | 17.81 | 1,144,768 | -0.07(-0.40%) |
Jul 03, 2013 | 17.80 | 17.89 | 17.70 | 17.88 | 616,121 | +0.07(+0.40%) |
Jul 02, 2013 | 17.86 | 17.91 | 17.72 | 17.81 | 1,639,751 | -0.05(-0.31%) |