Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 18.05 | 18.24 | 17.86 | 17.91 | 1,240,775 | -0.23(-1.28%) |
Sep 27, 2013 | 18.18 | 18.27 | 18.03 | 18.14 | 583,128 | -0.08(-0.44%) |
Sep 26, 2013 | 18.06 | 18.26 | 18.01 | 18.22 | 568,803 | +0.20(+1.08%) |
Sep 25, 2013 | 18.07 | 18.07 | 17.93 | 18.03 | 1,021,299 | -0.06(-0.34%) |
Sep 24, 2013 | 18.07 | 18.23 | 17.85 | 18.09 | 1,183,371 | -0.02(-0.13%) |
Sep 23, 2013 | 18.06 | 18.27 | 18.00 | 18.11 | 1,007,649 | -0.04(-0.24%) |
Sep 20, 2013 | 18.57 | 18.57 | 18.16 | 18.16 | 2,395,272 | -0.33(-1.78%) |
Sep 19, 2013 | 18.44 | 18.63 | 18.37 | 18.49 | 1,249,257 | +0.05(+0.26%) |
Sep 18, 2013 | 17.86 | 18.44 | 17.56 | 18.44 | 1,102,153 | +0.60(+3.36%) |
Sep 17, 2013 | 17.81 | 17.97 | 17.58 | 17.84 | 846,321 | -0.01(-0.07%) |
Sep 16, 2013 | 17.98 | 18.10 | 17.72 | 17.85 | 824,178 | +0.26(+1.49%) |
Sep 13, 2013 | 17.55 | 17.82 | 17.53 | 17.59 | 803,419 | -0.01(-0.07%) |
Sep 12, 2013 | 17.77 | 17.93 | 17.55 | 17.60 | 1,358,415 | -0.16(-0.93%) |
Sep 11, 2013 | 17.55 | 17.77 | 17.50 | 17.77 | 1,297,424 | +0.26(+1.50%) |
Sep 10, 2013 | 17.71 | 17.71 | 17.31 | 17.50 | 928,088 | +0.06(+0.35%) |
Sep 09, 2013 | 17.16 | 17.44 | 16.81 | 17.44 | 823,062 | +0.36(+2.11%) |
Sep 06, 2013 | 17.01 | 17.25 | 16.93 | 17.08 | 870,876 | +0.26(+1.56%) |
Sep 05, 2013 | 17.13 | 17.24 | 16.80 | 16.82 | 679,785 | -0.34(-1.96%) |
Sep 04, 2013 | 16.97 | 17.18 | 16.85 | 17.15 | 1,162,188 | +0.20(+1.19%) |
Sep 03, 2013 | 17.59 | 17.59 | 16.76 | 16.95 | 2,479,257 | -0.39(-2.27%) |
Aug 30, 2013 | 17.67 | 17.75 | 17.32 | 17.35 | 966,962 | -0.33(-1.88%) |
Aug 29, 2013 | 17.57 | 17.70 | 17.47 | 17.68 | 766,622 | +0.07(+0.38%) |
Aug 28, 2013 | 17.64 | 17.78 | 17.49 | 17.61 | 795,911 | -0.01(-0.07%) |
Aug 27, 2013 | 17.73 | 17.82 | 17.58 | 17.62 | 966,938 | -0.07(-0.41%) |
Aug 26, 2013 | 17.83 | 17.83 | 17.60 | 17.70 | 863,532 | -0.10(-0.58%) |
Aug 23, 2013 | 17.73 | 17.83 | 17.60 | 17.80 | 1,279,251 | +0.12(+0.68%) |
Aug 22, 2013 | 17.65 | 17.74 | 17.49 | 17.68 | 1,068,629 | +0.05(+0.27%) |
Aug 21, 2013 | 17.72 | 17.93 | 17.39 | 17.63 | 693,804 | -0.15(-0.85%) |
Aug 20, 2013 | 17.44 | 17.84 | 17.42 | 17.78 | 1,155,109 | +0.41(+2.37%) |
Aug 19, 2013 | 17.75 | 17.80 | 17.35 | 17.37 | 915,629 | -0.41(-2.31%) |
Aug 16, 2013 | 18.23 | 18.24 | 17.78 | 17.78 | 1,496,673 | -0.46(-2.52%) |
Aug 15, 2013 | 18.22 | 18.31 | 17.99 | 18.24 | 1,162,243 | -0.21(-1.11%) |
Aug 14, 2013 | 18.50 | 18.62 | 18.40 | 18.45 | 581,261 | -0.08(-0.46%) |
Aug 13, 2013 | 18.72 | 18.80 | 18.43 | 18.53 | 562,691 | -0.21(-1.13%) |
Aug 12, 2013 | 18.87 | 18.87 | 18.57 | 18.74 | 605,063 | -0.13(-0.67%) |
Aug 09, 2013 | 18.67 | 19.04 | 18.63 | 18.87 | 778,140 | +0.19(+1.04%) |
Aug 08, 2013 | 18.71 | 18.71 | 18.52 | 18.68 | 788,368 | +0.02(+0.13%) |
Aug 07, 2013 | 18.73 | 18.77 | 18.54 | 18.65 | 1,830,465 | -0.14(-0.74%) |
Aug 06, 2013 | 18.88 | 19.03 | 18.75 | 18.79 | 908,192 | -0.18(-0.92%) |
Aug 05, 2013 | 19.04 | 19.14 | 18.88 | 18.97 | 1,160,025 | -0.11(-0.57%) |
Aug 02, 2013 | 19.22 | 19.33 | 19.01 | 19.07 | 1,289,743 | -0.14(-0.75%) |
Aug 01, 2013 | 19.15 | 19.44 | 18.77 | 19.22 | 2,476,245 | +0.30(+1.56%) |
Jul 31, 2013 | 19.24 | 19.27 | 18.73 | 18.92 | 1,601,790 | -0.24(-1.26%) |
Jul 30, 2013 | 19.23 | 19.30 | 18.91 | 19.17 | 755,601 | +0.04(+0.22%) |
Jul 29, 2013 | 19.17 | 19.29 | 19.07 | 19.12 | 830,027 | +0.01(+0.03%) |
Jul 26, 2013 | 18.94 | 19.14 | 18.80 | 19.12 | 1,055,237 | +0.14(+0.76%) |
Jul 25, 2013 | 18.89 | 19.04 | 18.81 | 18.97 | 3,174,609 | +0.02(+0.13%) |
Jul 24, 2013 | 19.55 | 19.55 | 18.74 | 18.95 | 3,240,216 | -0.57(-2.91%) |
Jul 23, 2013 | 19.62 | 19.70 | 19.41 | 19.52 | 1,240,855 | -0.14(-0.74%) |
Jul 22, 2013 | 19.72 | 19.80 | 19.56 | 19.66 | 1,332,414 | -0.07(-0.34%) |
Jul 19, 2013 | 19.73 | 19.77 | 19.56 | 19.73 | 1,520,035 | -0.02(-0.12%) |
Jul 18, 2013 | 19.58 | 19.75 | 19.50 | 19.75 | 604,036 | +0.26(+1.33%) |
Jul 17, 2013 | 19.41 | 19.56 | 19.38 | 19.49 | 526,998 | +0.14(+0.75%) |
Jul 16, 2013 | 19.46 | 19.56 | 19.33 | 19.35 | 1,847,329 | -0.12(-0.62%) |
Jul 15, 2013 | 19.35 | 19.64 | 19.32 | 19.47 | 1,009,081 | +0.06(+0.31%) |
Jul 12, 2013 | 19.55 | 19.69 | 19.32 | 19.41 | 1,101,561 | -0.16(-0.80%) |
Jul 11, 2013 | 19.36 | 19.64 | 19.36 | 19.56 | 799,997 | +0.43(+2.27%) |
Jul 10, 2013 | 19.26 | 19.26 | 19.04 | 19.13 | 1,608,947 | -0.11(-0.60%) |
Jul 09, 2013 | 19.12 | 19.27 | 19.09 | 19.24 | 1,617,745 | +0.15(+0.79%) |
Jul 08, 2013 | 18.88 | 19.20 | 18.88 | 19.09 | 1,792,168 | +0.21(+1.09%) |
Jul 05, 2013 | 18.92 | 18.96 | 18.57 | 18.89 | 2,162,142 | +0.05(+0.29%) |
Jul 03, 2013 | 18.84 | 18.94 | 18.63 | 18.83 | 1,676,563 | -0.04(-0.22%) |
Jul 02, 2013 | 18.52 | 18.89 | 18.52 | 18.88 | 2,055,707 | +0.37(+1.99%) |