Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 20.17 | 20.29 | 19.97 | 20.00 | 5,925,868 | +0.22(+1.11%) |
Sep 26, 2013 | 19.46 | 19.84 | 19.46 | 19.78 | 4,057,668 | +0.32(+1.67%) |
Sep 25, 2013 | 19.44 | 19.62 | 19.36 | 19.45 | 2,643,564 | +0.05(+0.28%) |
Sep 24, 2013 | 19.37 | 19.55 | 19.23 | 19.40 | 2,683,692 | +0.10(+0.53%) |
Sep 23, 2013 | 19.47 | 19.52 | 18.91 | 19.30 | 3,856,112 | -0.17(-0.90%) |
Sep 20, 2013 | 19.48 | 19.56 | 19.30 | 19.47 | 9,149,600 | +0.06(+0.31%) |
Sep 19, 2013 | 19.58 | 19.70 | 19.29 | 19.41 | 4,246,000 | -0.08(-0.41%) |
Sep 18, 2013 | 19.23 | 19.55 | 19.20 | 19.49 | 5,033,664 | +0.29(+1.48%) |
Sep 17, 2013 | 19.02 | 19.22 | 18.98 | 19.20 | 6,669,384 | +0.34(+1.83%) |
Sep 16, 2013 | 19.59 | 19.59 | 18.69 | 18.86 | 16,010,160 | -0.77(-3.90%) |
Sep 13, 2013 | 19.75 | 19.84 | 19.57 | 19.62 | 10,617,680 | -0.52(-2.59%) |
Sep 12, 2013 | 20.15 | 20.24 | 19.98 | 20.15 | 5,075,052 | -0.14(-0.71%) |
Sep 11, 2013 | 19.97 | 20.41 | 19.95 | 20.29 | 7,083,224 | +0.28(+1.39%) |
Sep 10, 2013 | 19.87 | 20.11 | 19.77 | 20.02 | 5,416,740 | +0.19(+0.95%) |
Sep 09, 2013 | 19.43 | 19.91 | 19.43 | 19.83 | 6,319,780 | +0.53(+2.73%) |
Sep 06, 2013 | 19.52 | 19.52 | 19.02 | 19.30 | 5,899,756 | +0.08(+0.40%) |
Sep 05, 2013 | 18.73 | 19.34 | 18.68 | 19.22 | 5,275,948 | +0.52(+2.81%) |
Sep 04, 2013 | 18.58 | 18.75 | 18.46 | 18.70 | 2,777,612 | +0.17(+0.89%) |
Sep 03, 2013 | 18.39 | 18.64 | 18.34 | 18.53 | 4,615,324 | +0.37(+2.05%) |
Aug 30, 2013 | 18.37 | 18.41 | 18.11 | 18.16 | 2,340,420 | -0.17(-0.93%) |
Aug 29, 2013 | 18.09 | 18.42 | 18.09 | 18.33 | 1,901,552 | +0.24(+1.34%) |
Aug 28, 2013 | 17.95 | 18.17 | 17.82 | 18.09 | 2,833,956 | +0.07(+0.39%) |
Aug 27, 2013 | 18.26 | 18.32 | 17.95 | 18.02 | 4,930,364 | -0.45(-2.42%) |
Aug 26, 2013 | 18.39 | 18.64 | 18.33 | 18.46 | 4,186,620 | +0.18(+0.96%) |
Aug 23, 2013 | 18.05 | 18.32 | 17.94 | 18.29 | 2,932,180 | +0.24(+1.33%) |
Aug 22, 2013 | 18.14 | 18.22 | 17.95 | 18.05 | 2,858,152 | -0.06(-0.35%) |
Aug 21, 2013 | 17.84 | 18.22 | 17.78 | 18.11 | 4,316,684 | +0.23(+1.31%) |
Aug 20, 2013 | 17.53 | 18.01 | 17.43 | 17.88 | 4,759,208 | +0.21(+1.19%) |
Aug 19, 2013 | 17.25 | 17.75 | 17.23 | 17.67 | 5,502,484 | +0.43(+2.52%) |
Aug 16, 2013 | 17.61 | 17.72 | 17.22 | 17.23 | 7,753,468 | -0.42(-2.37%) |
Aug 15, 2013 | 18.07 | 18.08 | 17.63 | 17.65 | 5,757,812 | -0.68(-3.68%) |
Aug 14, 2013 | 18.49 | 18.53 | 18.16 | 18.32 | 3,853,916 | -0.19(-1.04%) |
Aug 13, 2013 | 18.48 | 18.55 | 18.32 | 18.52 | 4,885,864 | +0.03(+0.19%) |
Aug 12, 2013 | 18.12 | 18.61 | 18.07 | 18.48 | 6,451,884 | +0.31(+1.71%) |
Aug 09, 2013 | 17.92 | 18.29 | 17.82 | 18.17 | 5,642,056 | +0.18(+0.99%) |
Aug 08, 2013 | 17.41 | 18.12 | 17.32 | 18.00 | 8,351,192 | +0.62(+3.57%) |
Aug 07, 2013 | 17.31 | 17.59 | 17.29 | 17.38 | 5,059,188 | -0.14(-0.77%) |
Aug 06, 2013 | 17.24 | 17.57 | 17.20 | 17.51 | 4,849,548 | +0.19(+1.11%) |
Aug 05, 2013 | 17.29 | 17.48 | 17.18 | 17.32 | 2,561,468 | +0.04(+0.20%) |
Aug 02, 2013 | 17.26 | 17.38 | 17.10 | 17.28 | 3,337,016 | -0.09(-0.53%) |
Aug 01, 2013 | 16.98 | 17.43 | 16.91 | 17.38 | 6,231,068 | +0.59(+3.53%) |
Jul 31, 2013 | 17.03 | 17.09 | 16.75 | 16.78 | 3,581,120 | -0.18(-1.03%) |
Jul 30, 2013 | 16.95 | 17.09 | 16.73 | 16.96 | 4,849,696 | +0.04(+0.25%) |
Jul 29, 2013 | 16.79 | 17.02 | 16.71 | 16.91 | 5,220,024 | -0.22(-1.27%) |
Jul 26, 2013 | 17.05 | 17.18 | 16.71 | 17.13 | 8,767,648 | -0.21(-1.23%) |
Jul 25, 2013 | 16.34 | 17.39 | 16.34 | 17.34 | 23,112,172 | +1.89(+12.21%) |
Jul 24, 2013 | 15.51 | 15.67 | 15.39 | 15.46 | 5,082,236 | -0.02(-0.11%) |
Jul 23, 2013 | 15.40 | 15.59 | 15.34 | 15.47 | 5,143,884 | +0.11(+0.70%) |
Jul 22, 2013 | 15.38 | 15.47 | 15.24 | 15.37 | 3,629,384 | -0.02(-0.10%) |
Jul 19, 2013 | 15.34 | 15.43 | 15.14 | 15.38 | 4,516,920 | +0.11(+0.69%) |
Jul 18, 2013 | 15.21 | 15.37 | 15.13 | 15.28 | 6,173,964 | +0.22(+1.49%) |
Jul 17, 2013 | 14.99 | 15.11 | 14.96 | 15.05 | 4,140,104 | +0.10(+0.65%) |
Jul 16, 2013 | 15.22 | 15.24 | 14.86 | 14.96 | 4,750,224 | -0.26(-1.71%) |
Jul 15, 2013 | 15.25 | 15.38 | 15.17 | 15.21 | 2,422,372 | +0.02(+0.10%) |
Jul 12, 2013 | 15.09 | 15.27 | 15.09 | 15.20 | 2,270,104 | +0.11(+0.75%) |
Jul 11, 2013 | 15.56 | 15.56 | 14.97 | 15.09 | 6,418,896 | -0.37(-2.36%) |
Jul 10, 2013 | 15.43 | 15.60 | 15.33 | 15.45 | 2,244,836 | +0.03(+0.21%) |
Jul 09, 2013 | 15.43 | 15.50 | 15.29 | 15.42 | 2,901,160 | +0.03(+0.16%) |
Jul 08, 2013 | 15.35 | 15.50 | 15.35 | 15.39 | 1,908,596 | +0.09(+0.59%) |
Jul 05, 2013 | 15.24 | 15.38 | 15.14 | 15.30 | 1,989,868 | +0.12(+0.76%) |
Jul 03, 2013 | 14.91 | 15.19 | 14.89 | 15.19 | 2,501,492 | +0.18(+1.23%) |
Jul 02, 2013 | 14.99 | 15.22 | 14.86 | 15.01 | 2,421,132 | -0.01(-0.10%) |