Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 17.84 | 17.86 | 17.72 | 17.76 | 14,550,818 | -0.19(-1.04%) |
Sep 27, 2013 | 18.00 | 18.04 | 17.85 | 17.94 | 15,244,640 | -0.15(-0.83%) |
Sep 26, 2013 | 17.99 | 18.09 | 17.97 | 18.09 | 9,860,328 | +0.11(+0.60%) |
Sep 25, 2013 | 18.15 | 18.15 | 17.94 | 17.99 | 19,366,996 | -0.15(-0.83%) |
Sep 24, 2013 | 18.21 | 18.22 | 18.08 | 18.14 | 12,033,579 | -0.09(-0.48%) |
Sep 23, 2013 | 18.30 | 18.32 | 18.20 | 18.22 | 12,700,097 | -0.16(-0.84%) |
Sep 20, 2013 | 18.53 | 18.56 | 18.35 | 18.38 | 15,110,597 | -0.13(-0.70%) |
Sep 19, 2013 | 18.52 | 18.61 | 18.46 | 18.51 | 10,243,682 | +0.01(+0.03%) |
Sep 18, 2013 | 18.28 | 18.54 | 18.19 | 18.50 | 12,803,373 | +0.22(+1.22%) |
Sep 17, 2013 | 18.19 | 18.36 | 18.15 | 18.28 | 18,908,632 | +0.12(+0.65%) |
Sep 16, 2013 | 18.22 | 18.27 | 18.11 | 18.16 | 11,100,269 | +0.15(+0.83%) |
Sep 13, 2013 | 17.91 | 18.07 | 17.90 | 18.01 | 10,966,264 | +0.16(+0.87%) |
Sep 12, 2013 | 18.08 | 18.10 | 17.82 | 17.86 | 19,942,978 | -0.20(-1.12%) |
Sep 11, 2013 | 17.85 | 18.07 | 17.81 | 18.06 | 25,425,054 | +0.22(+1.23%) |
Sep 10, 2013 | 17.68 | 17.85 | 17.64 | 17.84 | 51,052,244 | +0.20(+1.13%) |
Sep 09, 2013 | 17.57 | 17.64 | 17.52 | 17.64 | 10,957,176 | +0.10(+0.55%) |
Sep 06, 2013 | 17.52 | 17.63 | 17.40 | 17.54 | 45,181,244 | +0.08(+0.44%) |
Sep 05, 2013 | 17.46 | 17.50 | 17.40 | 17.47 | 13,832,101 | +0.04(+0.23%) |
Sep 04, 2013 | 17.22 | 17.46 | 17.20 | 17.43 | 12,509,169 | +0.17(+1.01%) |
Sep 03, 2013 | 17.37 | 17.47 | 17.20 | 17.25 | 14,169,382 | -0.03(-0.15%) |
Aug 30, 2013 | 17.33 | 17.34 | 17.20 | 17.28 | 12,483,670 | -0.03(-0.18%) |
Aug 29, 2013 | 17.13 | 17.41 | 17.10 | 17.31 | 12,796,475 | +0.17(+1.01%) |
Aug 28, 2013 | 17.29 | 17.29 | 17.12 | 17.13 | 17,634,814 | -0.20(-1.15%) |
Aug 27, 2013 | 17.24 | 17.46 | 17.22 | 17.33 | 19,274,938 | -0.03(-0.18%) |
Aug 26, 2013 | 17.53 | 17.54 | 17.34 | 17.36 | 15,134,517 | -0.12(-0.67%) |
Aug 23, 2013 | 17.09 | 17.50 | 17.09 | 17.48 | 21,798,838 | +0.37(+2.15%) |
Aug 22, 2013 | 17.07 | 17.15 | 16.89 | 17.11 | 16,045,761 | +0.05(+0.30%) |
Aug 21, 2013 | 17.21 | 17.22 | 17.02 | 17.06 | 15,750,658 | -0.16(-0.92%) |
Aug 20, 2013 | 17.32 | 17.36 | 17.21 | 17.22 | 30,031,674 | -0.08(-0.47%) |
Aug 19, 2013 | 17.48 | 17.49 | 17.26 | 17.30 | 15,336,959 | -0.18(-1.05%) |
Aug 16, 2013 | 17.60 | 17.66 | 17.49 | 17.49 | 16,408,145 | -0.14(-0.81%) |
Aug 15, 2013 | 17.74 | 17.81 | 17.59 | 17.63 | 29,697,614 | -0.25(-1.40%) |
Aug 14, 2013 | 17.97 | 17.98 | 17.75 | 17.88 | 11,512,140 | -0.08(-0.45%) |
Aug 13, 2013 | 17.94 | 17.99 | 17.85 | 17.96 | 11,559,839 | +0.03(+0.17%) |
Aug 12, 2013 | 17.98 | 17.99 | 17.87 | 17.93 | 9,576,519 | -0.11(-0.59%) |
Aug 09, 2013 | 18.14 | 18.15 | 17.98 | 18.04 | 10,507,494 | -0.10(-0.56%) |
Aug 08, 2013 | 18.03 | 18.20 | 18.00 | 18.14 | 13,322,643 | +0.19(+1.05%) |
Aug 07, 2013 | 18.03 | 18.04 | 17.89 | 17.95 | 12,312,194 | -0.10(-0.57%) |
Aug 06, 2013 | 18.13 | 18.14 | 17.93 | 18.05 | 15,553,279 | -0.11(-0.59%) |
Aug 05, 2013 | 18.16 | 18.19 | 18.07 | 18.16 | 7,368,698 | -0.04(-0.20%) |
Aug 02, 2013 | 18.11 | 18.20 | 17.99 | 18.20 | 20,606,678 | +0.07(+0.39%) |
Aug 01, 2013 | 17.99 | 18.17 | 17.87 | 18.12 | 15,691,513 | +0.24(+1.37%) |
Jul 31, 2013 | 18.13 | 18.17 | 17.85 | 17.88 | 22,194,872 | -0.25(-1.41%) |
Jul 30, 2013 | 18.24 | 18.28 | 18.10 | 18.13 | 11,569,128 | -0.06(-0.31%) |
Jul 29, 2013 | 18.27 | 18.30 | 18.12 | 18.19 | 10,409,552 | -0.12(-0.64%) |
Jul 26, 2013 | 18.26 | 18.31 | 17.93 | 18.31 | 20,169,386 | -0.01(-0.03%) |
Jul 25, 2013 | 18.11 | 18.35 | 18.08 | 18.31 | 17,397,672 | +0.17(+0.96%) |
Jul 24, 2013 | 18.37 | 18.37 | 18.08 | 18.14 | 20,451,860 | -0.21(-1.17%) |
Jul 23, 2013 | 18.87 | 18.87 | 18.22 | 18.35 | 25,801,562 | -0.45(-2.41%) |
Jul 22, 2013 | 18.84 | 18.94 | 18.73 | 18.81 | 14,037,015 | -0.14(-0.73%) |
Jul 19, 2013 | 18.88 | 19.05 | 18.82 | 18.94 | 17,551,212 | +0.08(+0.41%) |
Jul 18, 2013 | 18.82 | 19.03 | 18.78 | 18.87 | 11,226,454 | -0.03(-0.16%) |
Jul 17, 2013 | 19.06 | 19.11 | 18.90 | 18.90 | 11,092,465 | -0.09(-0.46%) |
Jul 16, 2013 | 18.86 | 19.10 | 18.83 | 18.99 | 13,466,026 | +0.09(+0.49%) |
Jul 15, 2013 | 18.82 | 18.90 | 18.77 | 18.89 | 9,695,820 | +0.07(+0.35%) |
Jul 12, 2013 | 18.84 | 18.87 | 18.72 | 18.83 | 9,437,993 | +0.03(+0.16%) |
Jul 11, 2013 | 18.81 | 18.91 | 18.77 | 18.80 | 16,364,012 | +0.18(+0.99%) |
Jul 10, 2013 | 18.52 | 18.76 | 18.50 | 18.61 | 19,021,874 | +0.12(+0.63%) |
Jul 09, 2013 | 18.47 | 18.59 | 18.41 | 18.50 | 23,967,090 | +0.12(+0.64%) |
Jul 08, 2013 | 18.20 | 18.45 | 18.18 | 18.38 | 11,452,723 | +0.28(+1.55%) |
Jul 05, 2013 | 18.17 | 18.23 | 17.90 | 18.10 | 8,759,204 | +0.00(+0.00%) |
Jul 03, 2013 | 18.03 | 18.10 | 17.93 | 18.10 | 11,353,808 | +0.02(+0.08%) |
Jul 02, 2013 | 18.00 | 18.19 | 17.95 | 18.08 | 10,627,081 | +0.04(+0.23%) |