Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 19.43 | 19.70 | 19.39 | 19.43 | 1,362,070 | -0.09(-0.45%) |
Sep 27, 2013 | 19.63 | 19.66 | 19.48 | 19.52 | 901,002 | -0.18(-0.93%) |
Sep 26, 2013 | 19.66 | 19.79 | 19.60 | 19.71 | 2,250,603 | +0.06(+0.28%) |
Sep 25, 2013 | 19.71 | 19.71 | 19.60 | 19.65 | 1,207,926 | +0.02(+0.08%) |
Sep 24, 2013 | 19.57 | 19.76 | 19.56 | 19.63 | 1,502,909 | +0.03(+0.14%) |
Sep 23, 2013 | 19.36 | 19.63 | 19.33 | 19.61 | 1,482,536 | +0.21(+1.09%) |
Sep 20, 2013 | 19.43 | 19.46 | 19.33 | 19.39 | 1,313,402 | -0.07(-0.37%) |
Sep 19, 2013 | 19.65 | 19.67 | 19.46 | 19.47 | 1,081,182 | -0.17(-0.85%) |
Sep 18, 2013 | 19.38 | 19.72 | 19.38 | 19.63 | 1,324,939 | +0.23(+1.17%) |
Sep 17, 2013 | 19.37 | 19.48 | 19.29 | 19.41 | 2,307,884 | +0.02(+0.11%) |
Sep 16, 2013 | 19.36 | 19.51 | 19.27 | 19.38 | 1,169,837 | +0.11(+0.58%) |
Sep 13, 2013 | 19.27 | 19.37 | 19.20 | 19.27 | 875,174 | +0.07(+0.38%) |
Sep 12, 2013 | 19.28 | 19.42 | 19.18 | 19.20 | 1,184,840 | -0.11(-0.57%) |
Sep 11, 2013 | 19.12 | 19.31 | 18.98 | 19.31 | 1,231,798 | +0.19(+1.02%) |
Sep 10, 2013 | 19.07 | 19.12 | 18.98 | 19.12 | 1,067,348 | +0.18(+0.94%) |
Sep 09, 2013 | 18.86 | 18.94 | 18.72 | 18.94 | 1,331,646 | +0.10(+0.53%) |
Sep 06, 2013 | 18.95 | 19.02 | 18.75 | 18.84 | 1,723,724 | +0.09(+0.47%) |
Sep 05, 2013 | 18.51 | 18.77 | 18.47 | 18.75 | 1,465,510 | +0.26(+1.38%) |
Sep 04, 2013 | 18.38 | 18.52 | 18.36 | 18.50 | 1,041,514 | +0.13(+0.70%) |
Sep 03, 2013 | 18.38 | 18.47 | 18.27 | 18.37 | 1,204,193 | +0.12(+0.64%) |
Aug 30, 2013 | 18.46 | 18.47 | 18.25 | 18.25 | 1,038,985 | -0.21(-1.11%) |
Aug 29, 2013 | 18.35 | 18.52 | 18.35 | 18.46 | 1,167,473 | +0.09(+0.48%) |
Aug 28, 2013 | 18.38 | 18.56 | 18.28 | 18.37 | 1,145,577 | +0.01(+0.06%) |
Aug 27, 2013 | 18.47 | 18.56 | 18.27 | 18.36 | 1,298,692 | -0.26(-1.40%) |
Aug 26, 2013 | 18.75 | 18.77 | 18.61 | 18.62 | 938,523 | -0.09(-0.47%) |
Aug 23, 2013 | 18.71 | 18.81 | 18.65 | 18.71 | 1,016,383 | -0.04(-0.24%) |
Aug 22, 2013 | 18.61 | 18.76 | 18.56 | 18.75 | 732,331 | +0.14(+0.75%) |
Aug 21, 2013 | 18.80 | 18.85 | 18.54 | 18.61 | 1,640,785 | -0.27(-1.44%) |
Aug 20, 2013 | 19.03 | 19.03 | 18.74 | 18.88 | 1,501,641 | +0.09(+0.46%) |
Aug 19, 2013 | 18.89 | 18.99 | 18.77 | 18.80 | 1,266,611 | -0.15(-0.78%) |
Aug 16, 2013 | 18.84 | 19.04 | 18.82 | 18.94 | 1,435,080 | +0.03(+0.14%) |
Aug 15, 2013 | 18.97 | 18.99 | 18.78 | 18.92 | 1,491,094 | -0.14(-0.74%) |
Aug 14, 2013 | 19.06 | 19.10 | 18.91 | 19.06 | 1,100,808 | +0.02(+0.09%) |
Aug 13, 2013 | 19.06 | 19.17 | 19.02 | 19.04 | 1,466,840 | -0.03(-0.17%) |
Aug 12, 2013 | 18.80 | 19.13 | 18.77 | 19.07 | 2,883,285 | +0.25(+1.30%) |
Aug 09, 2013 | 18.70 | 18.90 | 18.66 | 18.83 | 552,809 | +0.05(+0.26%) |
Aug 08, 2013 | 18.66 | 18.94 | 18.58 | 18.78 | 1,265,171 | +0.23(+1.26%) |
Aug 07, 2013 | 18.51 | 18.60 | 18.48 | 18.55 | 1,600,067 | -0.11(-0.61%) |
Aug 06, 2013 | 18.75 | 18.80 | 18.48 | 18.66 | 1,494,904 | -0.30(-1.58%) |
Aug 05, 2013 | 18.75 | 19.00 | 18.69 | 18.96 | 1,188,143 | +0.23(+1.22%) |
Aug 02, 2013 | 18.74 | 18.89 | 18.67 | 18.73 | 1,498,666 | -0.08(-0.43%) |
Aug 01, 2013 | 18.70 | 18.81 | 18.55 | 18.81 | 1,794,351 | +0.29(+1.56%) |
Jul 31, 2013 | 18.59 | 18.84 | 18.50 | 18.52 | 2,237,409 | -0.05(-0.26%) |
Jul 30, 2013 | 19.28 | 19.30 | 18.42 | 18.57 | 3,341,352 | -0.72(-3.75%) |
Jul 29, 2013 | 19.21 | 19.62 | 19.17 | 19.30 | 2,918,223 | +0.08(+0.40%) |
Jul 26, 2013 | 19.18 | 19.23 | 18.93 | 19.22 | 1,004,342 | -0.02(-0.08%) |
Jul 25, 2013 | 19.05 | 19.25 | 19.01 | 19.24 | 732,266 | +0.23(+1.20%) |
Jul 24, 2013 | 19.12 | 19.25 | 18.95 | 19.01 | 1,145,244 | -0.09(-0.46%) |
Jul 23, 2013 | 18.94 | 19.16 | 18.93 | 19.10 | 1,159,207 | +0.23(+1.24%) |
Jul 22, 2013 | 18.81 | 18.95 | 18.79 | 18.86 | 910,720 | +0.08(+0.41%) |
Jul 19, 2013 | 18.76 | 18.92 | 18.72 | 18.79 | 817,544 | -0.05(-0.29%) |
Jul 18, 2013 | 18.73 | 18.95 | 18.73 | 18.84 | 973,741 | +0.13(+0.67%) |
Jul 17, 2013 | 18.66 | 18.81 | 18.66 | 18.72 | 936,097 | +0.10(+0.53%) |
Jul 16, 2013 | 18.61 | 18.63 | 18.52 | 18.62 | 1,014,680 | -0.01(-0.06%) |
Jul 15, 2013 | 18.54 | 18.73 | 18.52 | 18.63 | 1,649,251 | +0.14(+0.74%) |
Jul 12, 2013 | 18.42 | 18.52 | 18.36 | 18.49 | 1,048,180 | +0.10(+0.56%) |
Jul 11, 2013 | 18.41 | 18.46 | 18.22 | 18.39 | 2,232,090 | +0.27(+1.47%) |
Jul 10, 2013 | 18.12 | 18.23 | 17.97 | 18.12 | 2,146,867 | +0.02(+0.12%) |
Jul 09, 2013 | 17.88 | 18.12 | 17.81 | 18.10 | 2,218,349 | +0.33(+1.87%) |
Jul 08, 2013 | 17.75 | 17.91 | 17.69 | 17.77 | 1,793,506 | +0.03(+0.18%) |
Jul 05, 2013 | 17.79 | 17.84 | 17.62 | 17.74 | 1,149,816 | -0.07(-0.40%) |
Jul 03, 2013 | 17.72 | 17.81 | 17.62 | 17.81 | 618,838 | +0.07(+0.40%) |
Jul 02, 2013 | 17.78 | 17.83 | 17.64 | 17.74 | 1,646,982 | -0.05(-0.31%) |