Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 19.18 | 19.55 | 19.15 | 19.29 | 3,101,111 | -0.12(-0.63%) |
Sep 27, 2013 | 19.40 | 19.49 | 19.32 | 19.41 | 1,519,002 | -0.09(-0.48%) |
Sep 26, 2013 | 19.45 | 19.59 | 19.31 | 19.51 | 2,156,970 | +0.07(+0.39%) |
Sep 25, 2013 | 19.86 | 19.88 | 19.43 | 19.43 | 1,579,138 | -0.43(-2.17%) |
Sep 24, 2013 | 19.89 | 19.99 | 19.68 | 19.86 | 2,085,651 | -0.06(-0.28%) |
Sep 23, 2013 | 19.93 | 20.00 | 19.74 | 19.92 | 1,593,411 | -0.14(-0.70%) |
Sep 20, 2013 | 20.16 | 20.22 | 20.01 | 20.06 | 2,410,990 | -0.13(-0.65%) |
Sep 19, 2013 | 20.45 | 20.55 | 20.12 | 20.19 | 3,580,574 | -0.23(-1.15%) |
Sep 18, 2013 | 19.95 | 20.42 | 19.59 | 20.42 | 3,119,819 | +0.47(+2.35%) |
Sep 17, 2013 | 19.77 | 20.04 | 19.59 | 19.96 | 2,198,325 | +0.19(+0.95%) |
Sep 16, 2013 | 19.72 | 19.83 | 19.43 | 19.77 | 3,064,346 | +0.34(+1.73%) |
Sep 13, 2013 | 19.38 | 19.51 | 19.14 | 19.43 | 1,844,856 | +0.14(+0.73%) |
Sep 12, 2013 | 19.35 | 19.40 | 19.15 | 19.29 | 1,567,749 | -0.05(-0.24%) |
Sep 11, 2013 | 19.21 | 19.36 | 19.05 | 19.34 | 2,193,249 | +0.14(+0.73%) |
Sep 10, 2013 | 18.88 | 19.20 | 18.88 | 19.20 | 3,028,586 | +0.41(+2.19%) |
Sep 09, 2013 | 18.66 | 18.99 | 18.58 | 18.79 | 3,105,488 | +0.22(+1.21%) |
Sep 06, 2013 | 18.58 | 18.70 | 18.26 | 18.56 | 2,312,181 | +0.02(+0.10%) |
Sep 05, 2013 | 18.60 | 18.70 | 18.34 | 18.54 | 2,301,030 | -0.04(-0.20%) |
Sep 04, 2013 | 18.48 | 18.70 | 18.14 | 18.58 | 4,297,827 | +0.08(+0.46%) |
Sep 03, 2013 | 18.71 | 18.82 | 18.38 | 18.50 | 2,562,551 | -0.02(-0.10%) |
Aug 30, 2013 | 18.68 | 18.74 | 18.42 | 18.51 | 3,279,796 | -0.15(-0.80%) |
Aug 29, 2013 | 18.48 | 18.82 | 18.47 | 18.66 | 2,474,739 | +0.08(+0.45%) |
Aug 28, 2013 | 18.48 | 18.66 | 18.32 | 18.58 | 3,497,567 | +0.04(+0.20%) |
Aug 27, 2013 | 18.68 | 18.75 | 18.48 | 18.54 | 3,323,265 | -0.33(-1.74%) |
Aug 26, 2013 | 19.01 | 19.03 | 18.86 | 18.87 | 2,482,059 | -0.17(-0.89%) |
Aug 23, 2013 | 19.01 | 19.22 | 18.99 | 19.04 | 2,400,553 | -0.01(-0.05%) |
Aug 22, 2013 | 19.08 | 19.10 | 18.95 | 19.05 | 2,221,328 | -0.02(-0.10%) |
Aug 21, 2013 | 19.26 | 19.41 | 19.05 | 19.07 | 4,417,938 | -0.26(-1.36%) |
Aug 20, 2013 | 19.14 | 19.51 | 18.89 | 19.33 | 4,406,208 | +0.26(+1.38%) |
Aug 19, 2013 | 19.32 | 19.32 | 18.98 | 19.07 | 3,644,481 | -0.25(-1.31%) |
Aug 16, 2013 | 19.45 | 19.45 | 19.18 | 19.32 | 3,693,306 | -0.11(-0.58%) |
Aug 15, 2013 | 19.72 | 19.74 | 19.39 | 19.43 | 3,333,917 | -0.38(-1.94%) |
Aug 14, 2013 | 20.27 | 20.29 | 19.75 | 19.82 | 4,176,088 | -0.50(-2.44%) |
Aug 13, 2013 | 20.58 | 20.59 | 20.28 | 20.31 | 2,888,481 | -0.20(-0.96%) |
Aug 12, 2013 | 20.41 | 20.55 | 20.31 | 20.51 | 2,027,382 | -0.02(-0.09%) |
Aug 09, 2013 | 20.46 | 20.58 | 20.37 | 20.53 | 2,394,463 | -0.03(-0.14%) |
Aug 08, 2013 | 20.89 | 20.90 | 20.49 | 20.56 | 2,278,911 | -0.21(-1.03%) |
Aug 07, 2013 | 20.53 | 20.90 | 20.40 | 20.77 | 3,537,787 | +0.20(+0.95%) |
Aug 06, 2013 | 20.83 | 20.91 | 20.47 | 20.57 | 3,430,358 | -0.26(-1.26%) |
Aug 05, 2013 | 20.55 | 20.86 | 20.45 | 20.84 | 3,339,319 | +0.10(+0.50%) |
Aug 02, 2013 | 20.45 | 20.77 | 20.35 | 20.73 | 4,567,471 | +0.17(+0.82%) |
Aug 01, 2013 | 21.94 | 23.08 | 19.97 | 20.56 | 15,289,212 | -0.78(-3.67%) |
Jul 31, 2013 | 21.35 | 21.76 | 21.33 | 21.35 | 3,834,528 | -0.03(-0.13%) |
Jul 30, 2013 | 21.43 | 21.59 | 21.29 | 21.38 | 3,147,777 | +0.00(+0.00%) |
Jul 29, 2013 | 21.55 | 21.67 | 21.36 | 21.38 | 1,873,498 | -0.24(-1.12%) |
Jul 26, 2013 | 21.39 | 21.69 | 21.37 | 21.62 | 3,504,219 | +0.10(+0.48%) |
Jul 25, 2013 | 21.41 | 21.90 | 21.32 | 21.52 | 3,868,440 | -0.03(-0.13%) |
Jul 24, 2013 | 21.62 | 21.66 | 21.34 | 21.55 | 2,566,215 | +0.00(+0.00%) |
Jul 23, 2013 | 21.72 | 21.90 | 21.49 | 21.55 | 2,586,696 | -0.13(-0.60%) |
Jul 22, 2013 | 21.82 | 21.78 | 21.47 | 21.68 | 2,808,490 | -0.10(-0.47%) |
Jul 19, 2013 | 21.49 | 21.84 | 21.37 | 21.78 | 3,007,642 | +0.29(+1.35%) |
Jul 18, 2013 | 21.13 | 21.53 | 21.11 | 21.49 | 2,648,221 | +0.38(+1.81%) |
Jul 17, 2013 | 21.07 | 21.28 | 20.81 | 21.11 | 1,813,469 | +0.08(+0.40%) |
Jul 16, 2013 | 21.25 | 21.34 | 20.82 | 21.02 | 3,584,894 | -0.33(-1.53%) |
Jul 15, 2013 | 21.06 | 21.40 | 20.99 | 21.35 | 2,807,988 | +0.30(+1.42%) |
Jul 12, 2013 | 20.88 | 21.10 | 20.86 | 21.05 | 2,617,476 | +0.11(+0.54%) |
Jul 11, 2013 | 20.71 | 21.01 | 20.71 | 20.94 | 4,053,750 | +0.52(+2.56%) |
Jul 10, 2013 | 20.65 | 20.82 | 20.23 | 20.42 | 4,190,928 | -0.09(-0.46%) |
Jul 09, 2013 | 20.04 | 20.70 | 19.91 | 20.51 | 4,482,684 | +0.60(+3.00%) |
Jul 08, 2013 | 19.66 | 19.91 | 19.59 | 19.91 | 2,858,406 | +0.30(+1.52%) |
Jul 05, 2013 | 19.71 | 19.71 | 19.37 | 19.61 | 1,867,876 | +0.06(+0.29%) |
Jul 03, 2013 | 19.76 | 19.81 | 19.43 | 19.56 | 1,662,969 | -0.33(-1.64%) |
Jul 02, 2013 | 19.70 | 19.96 | 19.64 | 19.88 | 4,717,049 | +0.13(+0.66%) |