Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 18.19 | 18.52 | 18.10 | 18.50 | 670,249 | +0.11(+0.59%) |
Sep 27, 2013 | 18.21 | 18.61 | 18.21 | 18.39 | 896,668 | +0.03(+0.16%) |
Sep 26, 2013 | 18.54 | 18.65 | 18.28 | 18.36 | 583,372 | -0.10(-0.55%) |
Sep 25, 2013 | 18.36 | 18.61 | 18.36 | 18.46 | 665,930 | +0.11(+0.59%) |
Sep 24, 2013 | 18.23 | 18.46 | 18.09 | 18.36 | 1,165,627 | +0.27(+1.48%) |
Sep 23, 2013 | 18.37 | 18.51 | 17.78 | 18.09 | 1,807,973 | -0.38(-2.04%) |
Sep 20, 2013 | 18.39 | 18.52 | 18.23 | 18.46 | 1,697,797 | +0.17(+0.91%) |
Sep 19, 2013 | 18.68 | 18.69 | 18.07 | 18.30 | 1,630,956 | -0.36(-1.94%) |
Sep 18, 2013 | 18.72 | 18.89 | 18.52 | 18.66 | 1,057,781 | -0.07(-0.35%) |
Sep 17, 2013 | 18.57 | 18.73 | 18.54 | 18.73 | 645,060 | +0.16(+0.86%) |
Sep 16, 2013 | 18.68 | 18.66 | 18.47 | 18.57 | 797,198 | +0.09(+0.51%) |
Sep 13, 2013 | 18.52 | 18.52 | 18.26 | 18.47 | 881,180 | +0.02(+0.12%) |
Sep 12, 2013 | 18.44 | 18.59 | 18.39 | 18.45 | 778,046 | +0.07(+0.35%) |
Sep 11, 2013 | 18.76 | 18.76 | 18.18 | 18.39 | 2,231,837 | -0.36(-1.93%) |
Sep 10, 2013 | 18.96 | 18.96 | 18.65 | 18.75 | 1,063,594 | -0.02(-0.12%) |
Sep 09, 2013 | 18.75 | 18.83 | 18.63 | 18.77 | 1,044,276 | +0.04(+0.19%) |
Sep 06, 2013 | 18.96 | 18.96 | 18.43 | 18.73 | 1,333,692 | -0.14(-0.73%) |
Sep 05, 2013 | 18.84 | 19.13 | 18.78 | 18.87 | 1,313,990 | +0.09(+0.46%) |
Sep 04, 2013 | 18.73 | 18.99 | 18.73 | 18.78 | 820,981 | +0.05(+0.27%) |
Sep 03, 2013 | 19.41 | 19.70 | 18.58 | 18.73 | 1,812,457 | -0.44(-2.31%) |
Aug 30, 2013 | 19.39 | 19.43 | 19.07 | 19.18 | 1,462,560 | -0.18(-0.94%) |
Aug 29, 2013 | 18.99 | 19.42 | 18.97 | 19.36 | 601,956 | +0.31(+1.64%) |
Aug 28, 2013 | 18.86 | 19.13 | 18.81 | 19.04 | 455,909 | +0.17(+0.88%) |
Aug 27, 2013 | 19.45 | 19.46 | 18.86 | 18.88 | 640,443 | -0.78(-3.95%) |
Aug 26, 2013 | 19.88 | 20.02 | 19.62 | 19.65 | 426,989 | -0.23(-1.17%) |
Aug 23, 2013 | 19.96 | 20.00 | 19.74 | 19.89 | 235,374 | -0.08(-0.40%) |
Aug 22, 2013 | 19.68 | 20.09 | 19.68 | 19.96 | 294,719 | +0.30(+1.55%) |
Aug 21, 2013 | 19.67 | 19.87 | 19.57 | 19.66 | 716,229 | -0.07(-0.37%) |
Aug 20, 2013 | 19.38 | 19.74 | 19.28 | 19.73 | 338,900 | +0.39(+2.02%) |
Aug 19, 2013 | 19.52 | 19.53 | 19.33 | 19.34 | 354,854 | -0.22(-1.11%) |
Aug 16, 2013 | 19.32 | 19.75 | 19.31 | 19.56 | 620,626 | +0.14(+0.71%) |
Aug 15, 2013 | 19.34 | 19.46 | 19.21 | 19.42 | 566,863 | -0.12(-0.59%) |
Aug 14, 2013 | 19.51 | 19.70 | 19.31 | 19.54 | 445,490 | -0.02(-0.11%) |
Aug 13, 2013 | 19.62 | 19.62 | 19.28 | 19.56 | 257,584 | -0.06(-0.30%) |
Aug 12, 2013 | 19.38 | 19.63 | 19.31 | 19.62 | 589,051 | +0.14(+0.71%) |
Aug 09, 2013 | 19.57 | 19.73 | 19.39 | 19.48 | 448,756 | -0.10(-0.52%) |
Aug 08, 2013 | 19.73 | 19.83 | 19.44 | 19.58 | 490,302 | +0.00(+0.00%) |
Aug 07, 2013 | 19.65 | 19.74 | 19.37 | 19.58 | 533,651 | -0.09(-0.48%) |
Aug 06, 2013 | 20.01 | 20.04 | 19.57 | 19.67 | 665,217 | -0.35(-1.76%) |
Aug 05, 2013 | 20.08 | 20.24 | 19.94 | 20.03 | 496,779 | -0.05(-0.25%) |
Aug 02, 2013 | 20.18 | 20.27 | 19.92 | 20.08 | 670,873 | -0.20(-1.00%) |
Aug 01, 2013 | 19.85 | 20.39 | 19.85 | 20.28 | 1,271,931 | +0.65(+3.30%) |
Jul 31, 2013 | 19.67 | 20.07 | 19.61 | 19.63 | 713,077 | +0.04(+0.22%) |
Jul 30, 2013 | 19.75 | 19.80 | 19.52 | 19.59 | 374,965 | -0.06(-0.29%) |
Jul 29, 2013 | 19.80 | 19.90 | 19.57 | 19.65 | 470,886 | -0.24(-1.20%) |
Jul 26, 2013 | 19.78 | 19.88 | 19.69 | 19.88 | 549,067 | -0.04(-0.18%) |
Jul 25, 2013 | 19.99 | 20.22 | 19.78 | 19.92 | 1,016,205 | -0.14(-0.68%) |
Jul 24, 2013 | 20.14 | 20.30 | 20.02 | 20.06 | 811,621 | -0.04(-0.18%) |
Jul 23, 2013 | 20.12 | 20.15 | 19.93 | 20.09 | 588,757 | +0.04(+0.22%) |
Jul 22, 2013 | 19.93 | 20.22 | 19.98 | 20.05 | 696,101 | +0.06(+0.32%) |
Jul 19, 2013 | 19.98 | 20.09 | 19.89 | 19.98 | 933,987 | -0.04(-0.22%) |
Jul 18, 2013 | 19.65 | 20.04 | 19.62 | 20.03 | 756,091 | +0.41(+2.09%) |
Jul 17, 2013 | 19.52 | 19.72 | 19.45 | 19.62 | 907,997 | +0.21(+1.08%) |
Jul 16, 2013 | 19.73 | 19.80 | 19.21 | 19.41 | 953,294 | -0.32(-1.64%) |
Jul 15, 2013 | 19.50 | 19.79 | 19.46 | 19.73 | 1,464,689 | +0.46(+2.39%) |
Jul 12, 2013 | 19.02 | 19.33 | 18.80 | 19.27 | 1,214,555 | +0.22(+1.17%) |
Jul 11, 2013 | 19.45 | 19.49 | 18.94 | 19.05 | 1,375,190 | -0.15(-0.79%) |
Jul 10, 2013 | 19.62 | 19.64 | 19.09 | 19.20 | 1,111,068 | -0.36(-1.84%) |
Jul 09, 2013 | 19.52 | 19.60 | 19.36 | 19.56 | 1,031,259 | +0.16(+0.82%) |
Jul 08, 2013 | 19.23 | 19.53 | 19.11 | 19.40 | 938,436 | +0.07(+0.37%) |
Jul 05, 2013 | 19.18 | 19.34 | 18.97 | 19.33 | 959,331 | +0.43(+2.25%) |
Jul 03, 2013 | 18.67 | 18.95 | 18.56 | 18.90 | 393,634 | +0.17(+0.88%) |
Jul 02, 2013 | 18.73 | 19.10 | 18.59 | 18.74 | 1,598,041 | +0.06(+0.31%) |