Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 18.83 | 19.16 | 18.72 | 19.13 | 1,196,027 | +0.14(+0.71%) |
Sep 27, 2013 | 18.91 | 19.02 | 18.88 | 18.99 | 950,135 | -0.07(-0.36%) |
Sep 26, 2013 | 18.93 | 19.13 | 18.86 | 19.06 | 989,578 | +0.09(+0.49%) |
Sep 25, 2013 | 19.02 | 19.05 | 18.84 | 18.96 | 1,365,537 | -0.07(-0.36%) |
Sep 24, 2013 | 18.89 | 19.32 | 18.86 | 19.03 | 1,370,375 | +0.11(+0.60%) |
Sep 23, 2013 | 18.96 | 19.07 | 18.70 | 18.92 | 1,218,504 | -0.05(-0.27%) |
Sep 20, 2013 | 19.18 | 19.20 | 18.96 | 18.97 | 1,936,766 | -0.14(-0.73%) |
Sep 19, 2013 | 19.25 | 19.50 | 19.05 | 19.11 | 825,461 | -0.11(-0.55%) |
Sep 18, 2013 | 18.98 | 19.38 | 18.72 | 19.21 | 936,316 | +0.26(+1.36%) |
Sep 17, 2013 | 18.80 | 19.01 | 18.78 | 18.96 | 682,495 | +0.13(+0.70%) |
Sep 16, 2013 | 18.87 | 18.92 | 18.77 | 18.83 | 1,195,486 | +0.13(+0.68%) |
Sep 13, 2013 | 18.83 | 18.83 | 18.60 | 18.70 | 783,987 | -0.03(-0.16%) |
Sep 12, 2013 | 18.92 | 19.01 | 18.69 | 18.73 | 950,437 | -0.13(-0.67%) |
Sep 11, 2013 | 18.87 | 18.93 | 18.74 | 18.86 | 896,722 | +0.00(+0.02%) |
Sep 10, 2013 | 18.85 | 18.99 | 18.70 | 18.85 | 1,067,097 | +0.14(+0.72%) |
Sep 09, 2013 | 18.33 | 18.77 | 18.26 | 18.72 | 958,413 | +0.49(+2.72%) |
Sep 06, 2013 | 18.22 | 18.38 | 18.03 | 18.22 | 1,150,654 | +0.05(+0.26%) |
Sep 05, 2013 | 18.09 | 18.25 | 18.08 | 18.17 | 859,346 | +0.09(+0.49%) |
Sep 04, 2013 | 18.01 | 18.17 | 17.87 | 18.08 | 1,254,367 | +0.07(+0.38%) |
Sep 03, 2013 | 18.01 | 18.21 | 17.87 | 18.02 | 843,065 | +0.22(+1.26%) |
Aug 30, 2013 | 18.03 | 18.11 | 17.76 | 17.79 | 822,580 | -0.23(-1.27%) |
Aug 29, 2013 | 17.86 | 18.16 | 17.85 | 18.02 | 628,203 | +0.13(+0.71%) |
Aug 28, 2013 | 17.80 | 17.99 | 17.80 | 17.89 | 1,089,241 | +0.05(+0.31%) |
Aug 27, 2013 | 18.21 | 18.21 | 17.82 | 17.84 | 1,185,765 | -0.52(-2.83%) |
Aug 26, 2013 | 18.17 | 18.50 | 18.09 | 18.36 | 1,341,361 | +0.21(+1.14%) |
Aug 23, 2013 | 18.19 | 18.20 | 18.04 | 18.15 | 1,520,298 | -0.03(-0.19%) |
Aug 22, 2013 | 17.78 | 18.22 | 17.78 | 18.19 | 1,080,757 | +0.36(+2.02%) |
Aug 21, 2013 | 17.62 | 17.92 | 17.56 | 17.83 | 1,398,368 | +0.14(+0.77%) |
Aug 20, 2013 | 17.60 | 17.76 | 17.48 | 17.69 | 997,103 | +0.12(+0.70%) |
Aug 19, 2013 | 17.79 | 17.87 | 17.49 | 17.57 | 1,394,022 | -0.28(-1.59%) |
Aug 16, 2013 | 17.71 | 17.98 | 17.67 | 17.85 | 1,487,302 | +0.06(+0.33%) |
Aug 15, 2013 | 17.67 | 17.88 | 17.56 | 17.79 | 1,558,227 | -0.11(-0.59%) |
Aug 14, 2013 | 18.05 | 18.10 | 17.81 | 17.90 | 1,578,584 | -0.17(-0.96%) |
Aug 13, 2013 | 17.75 | 18.14 | 17.51 | 18.07 | 2,006,491 | +0.38(+2.13%) |
Aug 12, 2013 | 17.64 | 17.75 | 17.62 | 17.70 | 804,874 | -0.02(-0.10%) |
Aug 09, 2013 | 17.61 | 17.74 | 17.61 | 17.71 | 1,234,412 | +0.05(+0.26%) |
Aug 08, 2013 | 17.58 | 17.70 | 17.53 | 17.67 | 1,149,997 | +0.19(+1.11%) |
Aug 07, 2013 | 17.57 | 17.60 | 17.41 | 17.47 | 1,441,976 | -0.16(-0.91%) |
Aug 06, 2013 | 17.78 | 17.84 | 17.57 | 17.63 | 1,064,826 | -0.20(-1.14%) |
Aug 05, 2013 | 17.79 | 17.95 | 17.69 | 17.84 | 1,245,949 | +0.00(+0.00%) |
Aug 02, 2013 | 17.76 | 17.90 | 17.52 | 17.84 | 1,191,574 | +0.03(+0.19%) |
Aug 01, 2013 | 17.65 | 17.84 | 17.63 | 17.80 | 1,526,176 | +0.32(+1.82%) |
Jul 31, 2013 | 17.43 | 17.63 | 17.40 | 17.48 | 1,309,097 | +0.06(+0.36%) |
Jul 30, 2013 | 17.21 | 17.51 | 17.20 | 17.42 | 1,450,909 | +0.28(+1.60%) |
Jul 29, 2013 | 17.28 | 17.40 | 17.08 | 17.15 | 1,344,790 | -0.13(-0.73%) |
Jul 26, 2013 | 17.30 | 17.38 | 17.14 | 17.27 | 1,244,568 | -0.09(-0.51%) |
Jul 25, 2013 | 17.42 | 17.48 | 17.19 | 17.36 | 1,695,892 | -0.03(-0.15%) |
Jul 24, 2013 | 17.72 | 18.37 | 17.20 | 17.39 | 4,432,413 | +0.43(+2.51%) |
Jul 23, 2013 | 16.93 | 17.12 | 16.90 | 16.96 | 3,029,343 | +0.04(+0.25%) |
Jul 22, 2013 | 17.17 | 17.02 | 16.69 | 16.92 | 1,897,172 | -0.10(-0.57%) |
Jul 19, 2013 | 16.54 | 17.03 | 16.54 | 17.02 | 3,524,303 | +0.46(+2.75%) |
Jul 18, 2013 | 16.42 | 16.60 | 16.34 | 16.56 | 2,030,700 | +0.19(+1.13%) |
Jul 17, 2013 | 16.38 | 16.42 | 16.16 | 16.37 | 1,716,487 | +0.13(+0.78%) |
Jul 16, 2013 | 16.21 | 16.30 | 16.04 | 16.25 | 1,881,326 | +0.02(+0.13%) |
Jul 15, 2013 | 16.34 | 16.39 | 16.20 | 16.23 | 1,049,615 | -0.08(-0.52%) |
Jul 12, 2013 | 16.21 | 16.35 | 16.17 | 16.31 | 828,675 | +0.08(+0.49%) |
Jul 11, 2013 | 16.25 | 16.39 | 16.12 | 16.23 | 1,388,902 | +0.24(+1.50%) |
Jul 10, 2013 | 15.99 | 16.05 | 15.83 | 15.99 | 1,041,504 | +0.00(+0.00%) |
Jul 09, 2013 | 15.88 | 16.11 | 15.75 | 15.99 | 1,372,642 | +0.24(+1.53%) |
Jul 08, 2013 | 16.03 | 16.20 | 15.70 | 15.75 | 1,871,371 | -0.20(-1.27%) |
Jul 05, 2013 | 15.94 | 15.95 | 15.63 | 15.95 | 749,840 | +0.13(+0.80%) |
Jul 03, 2013 | 15.58 | 15.87 | 15.54 | 15.83 | 1,099,331 | +0.23(+1.49%) |
Jul 02, 2013 | 15.78 | 15.87 | 15.58 | 15.59 | 1,514,985 | -0.17(-1.10%) |