Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 19.52 | 19.79 | 19.48 | 19.52 | 1,355,733 | -0.09(-0.45%) |
Sep 27, 2013 | 19.73 | 19.75 | 19.57 | 19.61 | 896,811 | -0.18(-0.93%) |
Sep 26, 2013 | 19.75 | 19.89 | 19.69 | 19.80 | 2,240,132 | +0.06(+0.28%) |
Sep 25, 2013 | 19.80 | 19.80 | 19.69 | 19.74 | 1,202,307 | +0.02(+0.08%) |
Sep 24, 2013 | 19.66 | 19.85 | 19.65 | 19.73 | 1,495,917 | +0.03(+0.14%) |
Sep 23, 2013 | 19.45 | 19.72 | 19.42 | 19.70 | 1,475,639 | +0.21(+1.09%) |
Sep 20, 2013 | 19.52 | 19.55 | 19.42 | 19.49 | 1,307,291 | -0.07(-0.37%) |
Sep 19, 2013 | 19.74 | 19.76 | 19.55 | 19.56 | 1,076,152 | -0.17(-0.85%) |
Sep 18, 2013 | 19.47 | 19.81 | 19.47 | 19.73 | 1,318,775 | +0.23(+1.17%) |
Sep 17, 2013 | 19.46 | 19.57 | 19.39 | 19.50 | 2,297,147 | +0.02(+0.11%) |
Sep 16, 2013 | 19.45 | 19.60 | 19.36 | 19.47 | 1,164,394 | +0.11(+0.58%) |
Sep 13, 2013 | 19.36 | 19.46 | 19.29 | 19.36 | 871,102 | +0.07(+0.38%) |
Sep 12, 2013 | 19.37 | 19.51 | 19.27 | 19.29 | 1,179,327 | -0.11(-0.57%) |
Sep 11, 2013 | 19.21 | 19.40 | 19.07 | 19.40 | 1,226,067 | +0.20(+1.02%) |
Sep 10, 2013 | 19.16 | 19.21 | 19.07 | 19.21 | 1,062,382 | +0.18(+0.94%) |
Sep 09, 2013 | 18.95 | 19.03 | 18.81 | 19.03 | 1,325,451 | +0.10(+0.53%) |
Sep 06, 2013 | 19.04 | 19.11 | 18.83 | 18.93 | 1,715,705 | +0.09(+0.47%) |
Sep 05, 2013 | 18.59 | 18.86 | 18.55 | 18.84 | 1,458,692 | +0.26(+1.38%) |
Sep 04, 2013 | 18.46 | 18.60 | 18.44 | 18.58 | 1,036,669 | +0.13(+0.70%) |
Sep 03, 2013 | 18.46 | 18.55 | 18.36 | 18.45 | 1,198,591 | +0.12(+0.64%) |
Aug 30, 2013 | 18.54 | 18.55 | 18.33 | 18.34 | 1,034,151 | -0.21(-1.11%) |
Aug 29, 2013 | 18.43 | 18.61 | 18.43 | 18.54 | 1,162,042 | +0.09(+0.48%) |
Aug 28, 2013 | 18.46 | 18.65 | 18.37 | 18.45 | 1,140,248 | +0.01(+0.06%) |
Aug 27, 2013 | 18.56 | 18.65 | 18.36 | 18.44 | 1,292,650 | -0.26(-1.40%) |
Aug 26, 2013 | 18.83 | 18.86 | 18.70 | 18.70 | 934,156 | -0.09(-0.47%) |
Aug 23, 2013 | 18.79 | 18.90 | 18.73 | 18.79 | 1,011,654 | -0.04(-0.24%) |
Aug 22, 2013 | 18.69 | 18.84 | 18.64 | 18.84 | 728,924 | +0.14(+0.75%) |
Aug 21, 2013 | 18.88 | 18.94 | 18.63 | 18.70 | 1,633,152 | -0.27(-1.44%) |
Aug 20, 2013 | 19.12 | 19.12 | 18.83 | 18.97 | 1,494,655 | +0.09(+0.46%) |
Aug 19, 2013 | 18.98 | 19.08 | 18.86 | 18.88 | 1,260,718 | -0.15(-0.78%) |
Aug 16, 2013 | 18.93 | 19.13 | 18.91 | 19.03 | 1,428,403 | +0.03(+0.14%) |
Aug 15, 2013 | 19.06 | 19.08 | 18.87 | 19.00 | 1,484,156 | -0.14(-0.74%) |
Aug 14, 2013 | 19.15 | 19.19 | 19.00 | 19.15 | 1,095,687 | +0.02(+0.09%) |
Aug 13, 2013 | 19.15 | 19.26 | 19.11 | 19.13 | 1,460,015 | -0.03(-0.17%) |
Aug 12, 2013 | 18.89 | 19.22 | 18.86 | 19.16 | 2,869,870 | +0.25(+1.30%) |
Aug 09, 2013 | 18.79 | 18.99 | 18.75 | 18.92 | 550,237 | +0.05(+0.26%) |
Aug 08, 2013 | 18.74 | 19.03 | 18.67 | 18.87 | 1,259,285 | +0.24(+1.26%) |
Aug 07, 2013 | 18.59 | 18.69 | 18.56 | 18.63 | 1,592,622 | -0.11(-0.61%) |
Aug 06, 2013 | 18.84 | 18.89 | 18.57 | 18.75 | 1,487,948 | -0.30(-1.58%) |
Aug 05, 2013 | 18.84 | 19.09 | 18.78 | 19.05 | 1,182,615 | +0.23(+1.22%) |
Aug 02, 2013 | 18.83 | 18.98 | 18.75 | 18.82 | 1,491,693 | -0.08(-0.43%) |
Aug 01, 2013 | 18.79 | 18.90 | 18.64 | 18.90 | 1,786,002 | +0.29(+1.56%) |
Jul 31, 2013 | 18.68 | 18.93 | 18.59 | 18.61 | 2,227,000 | -0.05(-0.26%) |
Jul 30, 2013 | 19.37 | 19.39 | 18.51 | 18.66 | 3,325,806 | -0.73(-3.75%) |
Jul 29, 2013 | 19.30 | 19.71 | 19.26 | 19.39 | 2,904,646 | +0.08(+0.40%) |
Jul 26, 2013 | 19.27 | 19.32 | 19.02 | 19.31 | 999,669 | -0.02(-0.08%) |
Jul 25, 2013 | 19.14 | 19.34 | 19.10 | 19.33 | 728,859 | +0.23(+1.20%) |
Jul 24, 2013 | 19.21 | 19.34 | 19.04 | 19.10 | 1,139,915 | -0.09(-0.46%) |
Jul 23, 2013 | 19.03 | 19.25 | 19.02 | 19.19 | 1,153,814 | +0.24(+1.24%) |
Jul 22, 2013 | 18.90 | 19.04 | 18.87 | 18.95 | 906,483 | +0.08(+0.41%) |
Jul 19, 2013 | 18.85 | 19.00 | 18.81 | 18.87 | 813,740 | -0.05(-0.29%) |
Jul 18, 2013 | 18.81 | 19.04 | 18.81 | 18.93 | 969,210 | +0.13(+0.67%) |
Jul 17, 2013 | 18.75 | 18.90 | 18.75 | 18.80 | 931,741 | +0.10(+0.53%) |
Jul 16, 2013 | 18.70 | 18.72 | 18.61 | 18.70 | 1,009,959 | -0.01(-0.06%) |
Jul 15, 2013 | 18.62 | 18.82 | 18.61 | 18.72 | 1,641,578 | +0.14(+0.74%) |
Jul 12, 2013 | 18.51 | 18.61 | 18.44 | 18.58 | 1,043,303 | +0.10(+0.56%) |
Jul 11, 2013 | 18.50 | 18.54 | 18.30 | 18.47 | 2,221,705 | +0.27(+1.47%) |
Jul 10, 2013 | 18.20 | 18.31 | 18.06 | 18.21 | 2,136,879 | +0.02(+0.12%) |
Jul 09, 2013 | 17.96 | 18.20 | 17.89 | 18.18 | 2,208,028 | +0.33(+1.87%) |
Jul 08, 2013 | 17.83 | 17.99 | 17.77 | 17.85 | 1,785,161 | +0.03(+0.18%) |
Jul 05, 2013 | 17.87 | 17.92 | 17.70 | 17.82 | 1,144,466 | -0.07(-0.40%) |
Jul 03, 2013 | 17.81 | 17.89 | 17.70 | 17.89 | 615,959 | +0.07(+0.40%) |
Jul 02, 2013 | 17.86 | 17.91 | 17.72 | 17.82 | 1,639,319 | -0.05(-0.31%) |