Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 18.88 | 19.19 | 18.81 | 19.18 | 396,440 | +0.13(+0.69%) |
Sep 27, 2013 | 18.93 | 19.18 | 18.84 | 19.05 | 238,678 | +0.05(+0.28%) |
Sep 26, 2013 | 18.92 | 19.27 | 18.88 | 19.00 | 249,930 | +0.11(+0.58%) |
Sep 25, 2013 | 19.18 | 19.27 | 18.86 | 18.89 | 496,251 | -0.21(-1.08%) |
Sep 24, 2013 | 19.07 | 19.23 | 18.72 | 19.09 | 437,759 | +0.07(+0.35%) |
Sep 23, 2013 | 19.02 | 19.23 | 18.92 | 19.02 | 523,272 | +0.00(+0.02%) |
Sep 20, 2013 | 19.25 | 19.25 | 18.95 | 19.02 | 721,776 | -0.11(-0.56%) |
Sep 19, 2013 | 19.16 | 19.24 | 19.04 | 19.13 | 457,223 | +0.05(+0.26%) |
Sep 18, 2013 | 19.05 | 19.17 | 18.70 | 19.08 | 632,208 | +0.02(+0.09%) |
Sep 17, 2013 | 19.08 | 19.18 | 19.00 | 19.06 | 516,473 | +0.08(+0.43%) |
Sep 16, 2013 | 19.06 | 19.21 | 18.95 | 18.98 | 511,586 | +0.05(+0.24%) |
Sep 13, 2013 | 18.65 | 18.98 | 18.62 | 18.93 | 733,848 | +0.40(+2.16%) |
Sep 12, 2013 | 18.85 | 18.85 | 18.28 | 18.53 | 595,175 | -0.36(-1.92%) |
Sep 11, 2013 | 18.89 | 18.95 | 18.79 | 18.89 | 435,736 | +0.00(+0.02%) |
Sep 10, 2013 | 18.71 | 18.95 | 18.63 | 18.89 | 652,897 | +0.21(+1.12%) |
Sep 09, 2013 | 18.29 | 18.74 | 18.28 | 18.68 | 399,272 | +0.34(+1.84%) |
Sep 06, 2013 | 18.45 | 18.53 | 17.97 | 18.34 | 253,501 | -0.00(-0.02%) |
Sep 05, 2013 | 18.64 | 18.77 | 18.33 | 18.35 | 416,132 | -0.22(-1.20%) |
Sep 04, 2013 | 18.41 | 18.63 | 18.35 | 18.57 | 625,343 | +0.14(+0.75%) |
Sep 03, 2013 | 18.61 | 18.73 | 18.34 | 18.43 | 322,272 | +0.06(+0.31%) |
Aug 30, 2013 | 18.54 | 18.54 | 18.29 | 18.38 | 445,196 | -0.17(-0.94%) |
Aug 29, 2013 | 18.38 | 18.58 | 18.37 | 18.55 | 396,077 | +0.19(+1.04%) |
Aug 28, 2013 | 18.31 | 18.46 | 18.22 | 18.36 | 457,620 | +0.05(+0.25%) |
Aug 27, 2013 | 18.38 | 18.49 | 18.22 | 18.31 | 864,262 | -0.19(-1.04%) |
Aug 26, 2013 | 18.71 | 18.75 | 18.49 | 18.50 | 398,334 | -0.12(-0.67%) |
Aug 23, 2013 | 18.13 | 18.66 | 18.13 | 18.63 | 600,165 | +0.04(+0.21%) |
Aug 22, 2013 | 18.57 | 18.80 | 17.70 | 18.59 | 1,120,981 | -0.23(-1.23%) |
Aug 21, 2013 | 18.99 | 19.11 | 18.61 | 18.82 | 722,463 | -0.29(-1.50%) |
Aug 20, 2013 | 18.66 | 19.23 | 18.50 | 19.11 | 590,683 | +0.57(+3.06%) |
Aug 19, 2013 | 18.72 | 18.89 | 18.51 | 18.54 | 257,105 | -0.19(-1.00%) |
Aug 16, 2013 | 18.81 | 19.05 | 18.71 | 18.73 | 355,786 | -0.15(-0.79%) |
Aug 15, 2013 | 19.05 | 19.18 | 18.86 | 18.88 | 330,182 | -0.39(-2.01%) |
Aug 14, 2013 | 19.42 | 19.48 | 19.22 | 19.26 | 513,277 | -0.21(-1.07%) |
Aug 13, 2013 | 19.47 | 19.50 | 19.27 | 19.47 | 244,917 | +0.03(+0.15%) |
Aug 12, 2013 | 19.16 | 19.49 | 19.03 | 19.44 | 446,980 | +0.20(+1.03%) |
Aug 09, 2013 | 19.21 | 19.36 | 19.07 | 19.24 | 465,586 | +0.04(+0.18%) |
Aug 08, 2013 | 19.24 | 19.33 | 18.94 | 19.21 | 568,368 | +0.12(+0.63%) |
Aug 07, 2013 | 19.40 | 19.44 | 19.04 | 19.09 | 528,855 | -0.37(-1.88%) |
Aug 06, 2013 | 19.94 | 20.02 | 19.23 | 19.45 | 1,080,653 | -0.65(-3.23%) |
Aug 05, 2013 | 20.21 | 20.47 | 20.06 | 20.10 | 933,769 | -0.15(-0.72%) |
Aug 02, 2013 | 20.21 | 20.34 | 20.16 | 20.25 | 546,165 | +0.03(+0.14%) |
Aug 01, 2013 | 20.08 | 20.37 | 20.08 | 20.22 | 331,715 | +0.35(+1.79%) |
Jul 31, 2013 | 19.97 | 20.18 | 19.84 | 19.87 | 567,435 | -0.11(-0.53%) |
Jul 30, 2013 | 19.97 | 20.02 | 19.75 | 19.97 | 329,421 | +0.02(+0.12%) |
Jul 29, 2013 | 19.75 | 20.02 | 19.64 | 19.95 | 385,450 | +0.15(+0.73%) |
Jul 26, 2013 | 19.70 | 19.80 | 19.49 | 19.80 | 229,593 | +0.04(+0.18%) |
Jul 25, 2013 | 19.66 | 19.78 | 19.32 | 19.77 | 619,927 | +0.05(+0.23%) |
Jul 24, 2013 | 20.01 | 20.01 | 19.61 | 19.72 | 325,073 | -0.26(-1.30%) |
Jul 23, 2013 | 20.07 | 20.10 | 19.89 | 19.98 | 383,545 | -0.04(-0.21%) |
Jul 22, 2013 | 19.74 | 20.10 | 19.69 | 20.02 | 602,256 | +0.23(+1.15%) |
Jul 19, 2013 | 19.82 | 19.84 | 19.53 | 19.79 | 359,080 | -0.03(-0.14%) |
Jul 18, 2013 | 19.60 | 19.87 | 19.57 | 19.82 | 638,272 | +0.42(+2.15%) |
Jul 17, 2013 | 19.57 | 19.57 | 19.29 | 19.41 | 258,519 | -0.03(-0.14%) |
Jul 16, 2013 | 19.62 | 19.68 | 19.34 | 19.43 | 434,237 | -0.17(-0.87%) |
Jul 15, 2013 | 19.49 | 19.62 | 19.49 | 19.60 | 300,754 | +0.13(+0.66%) |
Jul 12, 2013 | 19.73 | 19.87 | 19.35 | 19.48 | 740,431 | -0.32(-1.63%) |
Jul 11, 2013 | 19.52 | 19.83 | 19.46 | 19.80 | 1,027,434 | +0.37(+1.88%) |
Jul 10, 2013 | 19.28 | 19.46 | 19.17 | 19.43 | 563,353 | +0.13(+0.70%) |
Jul 09, 2013 | 19.37 | 19.33 | 19.11 | 19.30 | 592,600 | +0.00(+0.02%) |
Jul 08, 2013 | 19.15 | 19.30 | 19.03 | 19.29 | 433,628 | +0.16(+0.85%) |
Jul 05, 2013 | 18.94 | 19.22 | 18.64 | 19.13 | 428,594 | +0.45(+2.38%) |
Jul 03, 2013 | 18.74 | 18.80 | 18.51 | 18.69 | 154,296 | -0.09(-0.49%) |
Jul 02, 2013 | 18.71 | 18.88 | 18.57 | 18.78 | 359,368 | +0.07(+0.40%) |