Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 17.36 | 17.37 | 17.14 | 17.24 | 10,217,694 | -0.22(-1.26%) |
Sep 27, 2013 | 17.58 | 17.60 | 17.42 | 17.45 | 6,320,461 | -0.18(-1.03%) |
Sep 26, 2013 | 17.58 | 17.73 | 17.58 | 17.64 | 4,545,959 | +0.06(+0.34%) |
Sep 25, 2013 | 17.65 | 17.71 | 17.58 | 17.58 | 6,487,974 | -0.09(-0.53%) |
Sep 24, 2013 | 17.71 | 17.79 | 17.63 | 17.67 | 7,021,358 | -0.04(-0.22%) |
Sep 23, 2013 | 17.66 | 17.74 | 17.53 | 17.71 | 6,709,167 | -0.02(-0.12%) |
Sep 20, 2013 | 18.01 | 18.02 | 17.65 | 17.73 | 10,920,411 | -0.24(-1.31%) |
Sep 19, 2013 | 17.95 | 18.07 | 17.91 | 17.97 | 6,673,752 | +0.09(+0.49%) |
Sep 18, 2013 | 17.78 | 17.92 | 17.63 | 17.88 | 9,275,959 | +0.07(+0.37%) |
Sep 17, 2013 | 17.72 | 17.91 | 17.72 | 17.81 | 4,470,092 | +0.09(+0.50%) |
Sep 16, 2013 | 17.93 | 17.90 | 17.67 | 17.72 | 6,407,335 | -0.04(-0.22%) |
Sep 13, 2013 | 17.83 | 17.93 | 17.72 | 17.76 | 5,401,576 | -0.02(-0.12%) |
Sep 12, 2013 | 17.92 | 18.04 | 17.77 | 17.78 | 6,710,425 | -0.12(-0.64%) |
Sep 11, 2013 | 17.92 | 17.94 | 17.85 | 17.90 | 6,210,283 | -0.02(-0.09%) |
Sep 10, 2013 | 17.59 | 17.96 | 17.59 | 17.92 | 26,249,084 | +0.33(+1.87%) |
Sep 09, 2013 | 17.50 | 17.65 | 17.50 | 17.59 | 10,221,570 | +0.07(+0.38%) |
Sep 06, 2013 | 17.70 | 17.71 | 17.49 | 17.52 | 12,548,883 | -0.13(-0.72%) |
Sep 05, 2013 | 17.82 | 17.94 | 17.65 | 17.65 | 7,210,781 | -0.20(-1.14%) |
Sep 04, 2013 | 17.84 | 17.93 | 17.56 | 17.85 | 12,479,873 | +0.07(+0.40%) |
Sep 03, 2013 | 18.00 | 18.01 | 17.70 | 17.78 | 13,834,171 | -0.11(-0.63%) |
Aug 30, 2013 | 17.92 | 17.94 | 17.80 | 17.89 | 10,487,562 | +0.01(+0.06%) |
Aug 29, 2013 | 17.69 | 17.97 | 17.67 | 17.88 | 8,354,420 | +0.21(+1.19%) |
Aug 28, 2013 | 17.82 | 17.84 | 17.67 | 17.67 | 5,161,731 | -0.12(-0.70%) |
Aug 27, 2013 | 17.84 | 17.95 | 17.78 | 17.80 | 7,026,873 | -0.11(-0.60%) |
Aug 26, 2013 | 18.00 | 18.04 | 17.90 | 17.90 | 6,212,917 | -0.09(-0.48%) |
Aug 23, 2013 | 17.72 | 18.00 | 17.69 | 17.99 | 28,415,508 | +0.39(+2.21%) |
Aug 22, 2013 | 17.50 | 17.67 | 17.43 | 17.60 | 40,949,384 | +0.14(+0.80%) |
Aug 21, 2013 | 17.60 | 17.63 | 17.46 | 17.46 | 7,510,094 | -0.14(-0.80%) |
Aug 20, 2013 | 17.59 | 17.79 | 17.58 | 17.60 | 6,307,420 | +0.01(+0.06%) |
Aug 19, 2013 | 17.78 | 17.83 | 17.58 | 17.59 | 8,602,847 | -0.19(-1.09%) |
Aug 16, 2013 | 18.01 | 18.02 | 17.78 | 17.78 | 10,835,752 | -0.30(-1.64%) |
Aug 15, 2013 | 18.16 | 18.22 | 18.02 | 18.08 | 7,968,715 | -0.14(-0.77%) |
Aug 14, 2013 | 18.27 | 18.35 | 18.19 | 18.22 | 7,922,768 | -0.08(-0.44%) |
Aug 13, 2013 | 18.43 | 18.49 | 18.26 | 18.30 | 8,044,352 | -0.11(-0.59%) |
Aug 12, 2013 | 18.27 | 18.53 | 18.26 | 18.41 | 8,424,163 | +0.10(+0.56%) |
Aug 09, 2013 | 18.54 | 18.64 | 18.18 | 18.31 | 14,855,799 | -0.25(-1.37%) |
Aug 08, 2013 | 19.09 | 19.09 | 18.50 | 18.56 | 30,554,440 | -1.10(-5.58%) |
Aug 07, 2013 | 19.50 | 19.69 | 19.39 | 19.66 | 8,540,725 | +0.11(+0.58%) |
Aug 06, 2013 | 19.51 | 19.59 | 19.42 | 19.55 | 5,837,417 | +0.05(+0.25%) |
Aug 05, 2013 | 19.43 | 19.57 | 19.35 | 19.50 | 6,633,463 | -0.01(-0.06%) |
Aug 02, 2013 | 19.51 | 19.66 | 19.45 | 19.51 | 5,813,216 | -0.11(-0.58%) |
Aug 01, 2013 | 19.48 | 19.66 | 19.40 | 19.62 | 6,018,594 | +0.25(+1.31%) |
Jul 31, 2013 | 19.31 | 19.55 | 19.29 | 19.37 | 8,561,692 | +0.07(+0.36%) |
Jul 30, 2013 | 19.43 | 19.48 | 19.25 | 19.30 | 8,413,248 | -0.23(-1.19%) |
Jul 29, 2013 | 19.46 | 19.60 | 19.41 | 19.53 | 4,664,261 | +0.06(+0.33%) |
Jul 26, 2013 | 19.33 | 19.50 | 19.25 | 19.46 | 5,105,038 | +0.11(+0.56%) |
Jul 25, 2013 | 19.29 | 19.51 | 19.24 | 19.36 | 5,949,549 | -0.02(-0.11%) |
Jul 24, 2013 | 19.43 | 19.44 | 19.23 | 19.38 | 5,450,147 | -0.04(-0.19%) |
Jul 23, 2013 | 19.40 | 19.48 | 19.29 | 19.42 | 24,616,008 | +0.01(+0.06%) |
Jul 22, 2013 | 19.47 | 19.44 | 19.17 | 19.41 | 6,538,370 | -0.03(-0.17%) |
Jul 19, 2013 | 19.35 | 19.49 | 19.30 | 19.44 | 6,747,128 | +0.09(+0.47%) |
Jul 18, 2013 | 19.51 | 19.52 | 19.18 | 19.35 | 9,076,752 | -0.18(-0.94%) |
Jul 17, 2013 | 19.65 | 19.71 | 19.50 | 19.53 | 5,941,667 | -0.06(-0.33%) |
Jul 16, 2013 | 19.53 | 19.62 | 19.41 | 19.59 | 7,017,301 | +0.02(+0.08%) |
Jul 15, 2013 | 19.57 | 19.63 | 19.28 | 19.58 | 6,743,121 | +0.00(+0.00%) |
Jul 12, 2013 | 19.43 | 19.62 | 19.38 | 19.58 | 6,026,272 | +0.12(+0.64%) |
Jul 11, 2013 | 19.33 | 19.50 | 19.28 | 19.45 | 5,218,125 | +0.30(+1.55%) |
Jul 10, 2013 | 19.15 | 19.19 | 19.00 | 19.16 | 5,578,143 | +0.04(+0.20%) |
Jul 09, 2013 | 19.19 | 19.19 | 19.05 | 19.12 | 5,311,067 | +0.02(+0.11%) |
Jul 08, 2013 | 19.23 | 19.25 | 18.98 | 19.10 | 5,325,076 | -0.05(-0.25%) |
Jul 05, 2013 | 19.12 | 19.21 | 18.85 | 19.15 | 3,614,167 | +0.09(+0.48%) |
Jul 03, 2013 | 18.92 | 19.17 | 18.91 | 19.05 | 3,291,764 | +0.02(+0.09%) |
Jul 02, 2013 | 18.94 | 19.30 | 18.91 | 19.04 | 7,545,107 | +0.05(+0.26%) |