Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 17.24 | 17.42 | 17.23 | 17.34 | 9,199,053 | +0.02(+0.13%) |
Sep 27, 2013 | 17.51 | 17.59 | 17.24 | 17.32 | 12,355,253 | -0.07(-0.43%) |
Sep 26, 2013 | 17.41 | 17.55 | 17.33 | 17.40 | 5,486,552 | -0.01(-0.07%) |
Sep 25, 2013 | 17.58 | 17.56 | 17.30 | 17.41 | 10,271,741 | -0.15(-0.88%) |
Sep 24, 2013 | 17.51 | 17.64 | 17.49 | 17.56 | 8,483,357 | +0.07(+0.42%) |
Sep 23, 2013 | 17.20 | 17.52 | 17.14 | 17.49 | 9,272,354 | +0.30(+1.73%) |
Sep 20, 2013 | 17.48 | 17.53 | 17.19 | 17.19 | 17,168,062 | -0.33(-1.86%) |
Sep 19, 2013 | 17.71 | 17.77 | 17.46 | 17.52 | 10,378,025 | -0.15(-0.84%) |
Sep 18, 2013 | 17.26 | 17.77 | 17.16 | 17.66 | 9,785,355 | +0.42(+2.42%) |
Sep 17, 2013 | 17.05 | 17.30 | 17.02 | 17.25 | 5,503,433 | +0.17(+0.97%) |
Sep 16, 2013 | 17.31 | 17.37 | 17.05 | 17.08 | 7,613,052 | -0.05(-0.27%) |
Sep 13, 2013 | 17.16 | 17.24 | 17.08 | 17.13 | 4,529,515 | +0.03(+0.20%) |
Sep 12, 2013 | 17.25 | 17.33 | 17.08 | 17.09 | 4,393,383 | -0.13(-0.73%) |
Sep 11, 2013 | 17.37 | 17.37 | 17.05 | 17.22 | 8,692,651 | -0.10(-0.59%) |
Sep 10, 2013 | 17.32 | 17.36 | 17.19 | 17.32 | 5,522,866 | +0.04(+0.23%) |
Sep 09, 2013 | 17.18 | 17.30 | 17.14 | 17.28 | 8,062,028 | +0.11(+0.67%) |
Sep 06, 2013 | 17.18 | 17.36 | 17.15 | 17.17 | 7,872,373 | -0.02(-0.14%) |
Sep 05, 2013 | 17.32 | 17.34 | 17.15 | 17.19 | 5,869,458 | -0.14(-0.78%) |
Sep 04, 2013 | 17.22 | 17.39 | 17.15 | 17.33 | 5,537,515 | +0.06(+0.36%) |
Sep 03, 2013 | 17.47 | 17.50 | 17.19 | 17.26 | 7,742,565 | -0.05(-0.29%) |
Aug 30, 2013 | 17.40 | 17.50 | 17.25 | 17.32 | 9,407,884 | -0.06(-0.36%) |
Aug 29, 2013 | 17.46 | 17.50 | 17.31 | 17.38 | 5,346,551 | -0.13(-0.74%) |
Aug 28, 2013 | 17.38 | 17.56 | 17.30 | 17.51 | 7,264,282 | +0.16(+0.94%) |
Aug 27, 2013 | 17.19 | 17.50 | 17.17 | 17.34 | 8,624,057 | +0.07(+0.39%) |
Aug 26, 2013 | 17.44 | 17.48 | 17.25 | 17.28 | 5,352,835 | -0.14(-0.81%) |
Aug 23, 2013 | 17.26 | 17.45 | 17.17 | 17.42 | 17,030,688 | +0.18(+1.05%) |
Aug 22, 2013 | 17.14 | 17.34 | 17.08 | 17.24 | 28,143,022 | +0.10(+0.59%) |
Aug 21, 2013 | 17.30 | 17.34 | 17.08 | 17.13 | 6,237,899 | -0.21(-1.20%) |
Aug 20, 2013 | 17.19 | 17.44 | 17.19 | 17.34 | 5,810,666 | +0.11(+0.65%) |
Aug 19, 2013 | 17.21 | 17.37 | 17.16 | 17.23 | 5,131,420 | +0.00(+0.00%) |
Aug 16, 2013 | 17.39 | 17.47 | 17.20 | 17.23 | 7,158,738 | -0.19(-1.07%) |
Aug 15, 2013 | 17.52 | 17.61 | 17.42 | 17.42 | 7,516,532 | -0.23(-1.31%) |
Aug 14, 2013 | 17.73 | 17.73 | 17.55 | 17.65 | 6,409,623 | -0.10(-0.54%) |
Aug 13, 2013 | 17.92 | 17.95 | 17.73 | 17.74 | 4,109,527 | -0.15(-0.85%) |
Aug 12, 2013 | 17.94 | 17.96 | 17.81 | 17.90 | 3,876,624 | -0.10(-0.53%) |
Aug 09, 2013 | 17.98 | 18.08 | 17.95 | 17.99 | 5,062,289 | +0.03(+0.16%) |
Aug 08, 2013 | 18.06 | 18.10 | 17.88 | 17.96 | 5,973,117 | -0.01(-0.06%) |
Aug 07, 2013 | 17.83 | 17.98 | 17.74 | 17.98 | 5,334,620 | +0.12(+0.66%) |
Aug 06, 2013 | 18.03 | 18.03 | 17.81 | 17.86 | 5,932,194 | -0.20(-1.09%) |
Aug 05, 2013 | 17.98 | 18.08 | 17.88 | 18.05 | 6,283,083 | +0.05(+0.25%) |
Aug 02, 2013 | 18.05 | 18.07 | 17.92 | 18.01 | 3,625,073 | -0.03(-0.16%) |
Aug 01, 2013 | 17.99 | 18.08 | 17.80 | 18.04 | 7,790,137 | +0.12(+0.66%) |
Jul 31, 2013 | 17.87 | 17.92 | 17.65 | 17.92 | 9,143,549 | +0.02(+0.13%) |
Jul 30, 2013 | 17.94 | 18.03 | 17.82 | 17.90 | 7,272,161 | +0.02(+0.13%) |
Jul 29, 2013 | 17.63 | 17.89 | 17.62 | 17.87 | 6,466,170 | +0.20(+1.15%) |
Jul 26, 2013 | 17.60 | 17.72 | 17.53 | 17.67 | 5,836,146 | +0.04(+0.22%) |
Jul 25, 2013 | 17.48 | 17.65 | 17.47 | 17.63 | 5,464,632 | +0.06(+0.32%) |
Jul 24, 2013 | 17.83 | 17.85 | 17.50 | 17.57 | 4,457,494 | -0.25(-1.42%) |
Jul 23, 2013 | 17.79 | 17.86 | 17.69 | 17.83 | 3,781,182 | +0.04(+0.22%) |
Jul 22, 2013 | 17.82 | 17.86 | 17.76 | 17.79 | 4,374,479 | -0.01(-0.03%) |
Jul 19, 2013 | 17.82 | 17.87 | 17.70 | 17.79 | 5,783,782 | -0.01(-0.03%) |
Jul 18, 2013 | 17.57 | 17.80 | 17.57 | 17.80 | 6,819,985 | +0.28(+1.61%) |
Jul 17, 2013 | 17.48 | 17.59 | 17.44 | 17.52 | 5,251,789 | +0.11(+0.65%) |
Jul 16, 2013 | 17.39 | 17.46 | 17.30 | 17.41 | 6,151,950 | -0.02(-0.10%) |
Jul 15, 2013 | 17.13 | 17.47 | 17.10 | 17.42 | 6,243,053 | +0.25(+1.45%) |
Jul 12, 2013 | 17.15 | 17.19 | 17.00 | 17.17 | 6,015,100 | +0.02(+0.13%) |
Jul 11, 2013 | 17.06 | 17.15 | 16.98 | 17.15 | 6,452,870 | +0.23(+1.37%) |
Jul 10, 2013 | 16.85 | 16.98 | 16.76 | 16.92 | 6,934,859 | +0.06(+0.33%) |
Jul 09, 2013 | 16.89 | 16.97 | 16.81 | 16.86 | 8,326,691 | +0.03(+0.17%) |
Jul 08, 2013 | 16.61 | 16.84 | 16.57 | 16.84 | 9,615,884 | +0.28(+1.70%) |
Jul 05, 2013 | 16.67 | 16.70 | 16.37 | 16.55 | 23,571,484 | -0.14(-0.81%) |
Jul 03, 2013 | 16.69 | 16.75 | 16.66 | 16.69 | 7,811,459 | -0.09(-0.54%) |
Jul 02, 2013 | 16.85 | 17.04 | 16.74 | 16.78 | 17,479,180 | -0.08(-0.50%) |