Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 19.71 | 20.03 | 19.52 | 19.93 | 450,498 | +0.06(+0.31%) |
Sep 27, 2013 | 19.96 | 20.23 | 19.79 | 19.87 | 0 | -0.61(-2.98%) |
Sep 26, 2013 | 20.25 | 20.48 | 20.13 | 20.48 | 299,359 | +0.29(+1.46%) |
Sep 25, 2013 | 20.30 | 20.40 | 20.09 | 20.19 | 417,763 | -0.15(-0.72%) |
Sep 24, 2013 | 20.05 | 20.41 | 19.86 | 20.33 | 362,656 | +0.27(+1.35%) |
Sep 23, 2013 | 20.05 | 20.13 | 19.83 | 20.06 | 437,703 | -0.03(-0.15%) |
Sep 20, 2013 | 20.31 | 20.42 | 20.06 | 20.09 | 0 | -0.19(-0.92%) |
Sep 19, 2013 | 20.32 | 20.42 | 20.20 | 20.28 | 205,739 | -0.05(-0.23%) |
Sep 18, 2013 | 20.30 | 20.54 | 20.10 | 20.33 | 0 | -0.01(-0.04%) |
Sep 17, 2013 | 20.04 | 20.38 | 20.04 | 20.33 | 0 | +0.25(+1.23%) |
Sep 16, 2013 | 19.97 | 20.16 | 19.87 | 20.09 | 0 | +0.23(+1.17%) |
Sep 13, 2013 | 19.89 | 19.89 | 19.69 | 19.85 | 0 | +0.05(+0.27%) |
Sep 12, 2013 | 19.54 | 19.93 | 19.49 | 19.80 | 0 | +0.21(+1.07%) |
Sep 11, 2013 | 19.35 | 19.65 | 19.28 | 19.59 | 0 | +0.22(+1.16%) |
Sep 10, 2013 | 19.40 | 19.44 | 19.22 | 19.37 | 272,374 | -0.02(-0.08%) |
Sep 09, 2013 | 19.19 | 19.40 | 19.12 | 19.38 | 0 | +0.23(+1.21%) |
Sep 06, 2013 | 19.12 | 19.31 | 18.87 | 19.15 | 0 | +0.13(+0.69%) |
Sep 05, 2013 | 18.83 | 19.06 | 18.79 | 19.02 | 212,136 | +0.15(+0.82%) |
Sep 04, 2013 | 18.78 | 18.90 | 18.66 | 18.86 | 0 | +0.19(+1.04%) |
Sep 03, 2013 | 18.90 | 19.04 | 18.49 | 18.67 | 0 | -0.06(-0.33%) |
Aug 30, 2013 | 19.04 | 19.13 | 18.69 | 18.73 | 0 | -0.35(-1.82%) |
Aug 29, 2013 | 18.92 | 19.14 | 18.69 | 19.08 | 215,548 | +0.19(+0.98%) |
Aug 28, 2013 | 18.69 | 18.96 | 18.65 | 18.90 | 0 | +0.20(+1.08%) |
Aug 27, 2013 | 18.88 | 18.97 | 18.69 | 18.69 | 218,568 | -0.35(-1.83%) |
Aug 26, 2013 | 19.00 | 19.12 | 18.92 | 19.04 | 0 | +0.03(+0.16%) |
Aug 23, 2013 | 19.04 | 19.07 | 18.84 | 19.01 | 0 | -0.05(-0.28%) |
Aug 22, 2013 | 19.03 | 19.24 | 18.95 | 19.07 | 162,364 | +0.14(+0.74%) |
Aug 21, 2013 | 19.07 | 19.07 | 18.89 | 18.93 | 0 | -0.15(-0.81%) |
Aug 20, 2013 | 18.96 | 19.15 | 18.90 | 19.08 | 182,385 | +0.19(+0.98%) |
Aug 19, 2013 | 18.65 | 19.00 | 18.65 | 18.90 | 389,877 | +0.26(+1.41%) |
Aug 16, 2013 | 18.43 | 18.73 | 18.27 | 18.63 | 0 | +0.09(+0.50%) |
Aug 15, 2013 | 18.96 | 19.13 | 18.51 | 18.54 | 354,953 | -0.52(-2.72%) |
Aug 14, 2013 | 19.04 | 19.42 | 18.93 | 19.06 | 252,261 | -0.07(-0.37%) |
Aug 13, 2013 | 19.24 | 19.27 | 18.87 | 19.13 | 250,434 | -0.14(-0.72%) |
Aug 12, 2013 | 19.04 | 19.34 | 18.91 | 19.27 | 215,513 | +0.17(+0.89%) |
Aug 09, 2013 | 19.15 | 19.26 | 18.98 | 19.10 | 177,498 | -0.07(-0.36%) |
Aug 08, 2013 | 19.26 | 19.30 | 19.02 | 19.17 | 213,549 | +0.02(+0.12%) |
Aug 07, 2013 | 19.21 | 19.37 | 18.97 | 19.14 | 263,074 | -0.08(-0.44%) |
Aug 06, 2013 | 19.26 | 19.36 | 18.98 | 19.23 | 316,340 | -0.02(-0.12%) |
Aug 05, 2013 | 19.10 | 19.43 | 18.97 | 19.25 | 276,845 | +0.13(+0.68%) |
Aug 02, 2013 | 19.19 | 19.38 | 19.07 | 19.12 | 259,761 | -0.16(-0.84%) |
Aug 01, 2013 | 19.01 | 19.30 | 18.93 | 19.28 | 387,491 | +0.37(+1.95%) |
Jul 31, 2013 | 19.10 | 19.20 | 18.91 | 18.91 | 0 | -0.12(-0.65%) |
Jul 30, 2013 | 18.99 | 19.17 | 18.89 | 19.04 | 0 | +0.12(+0.61%) |
Jul 29, 2013 | 19.07 | 19.10 | 18.91 | 18.92 | 0 | -0.19(-1.01%) |
Jul 26, 2013 | 19.07 | 19.16 | 18.89 | 19.11 | 0 | -0.07(-0.36%) |
Jul 25, 2013 | 19.02 | 19.20 | 18.82 | 19.18 | 0 | +0.20(+1.05%) |
Jul 24, 2013 | 19.21 | 19.24 | 18.81 | 18.98 | 0 | -0.12(-0.64%) |
Jul 23, 2013 | 19.22 | 19.36 | 19.06 | 19.11 | 0 | -0.10(-0.52%) |
Jul 22, 2013 | 19.06 | 19.39 | 18.95 | 19.21 | 0 | +0.15(+0.81%) |
Jul 19, 2013 | 19.06 | 19.30 | 18.90 | 19.05 | 0 | -0.06(-0.32%) |
Jul 18, 2013 | 19.19 | 19.23 | 18.92 | 19.11 | 0 | +0.07(+0.36%) |
Jul 17, 2013 | 19.00 | 19.28 | 18.54 | 19.04 | 1,459,924 | +0.03(+0.16%) |
Jul 16, 2013 | 18.99 | 19.23 | 18.86 | 19.01 | 0 | -0.01(-0.04%) |
Jul 15, 2013 | 19.40 | 19.44 | 18.63 | 19.02 | 573,400 | -0.24(-1.24%) |
Jul 12, 2013 | 19.64 | 19.67 | 19.21 | 19.26 | 0 | -0.35(-1.76%) |
Jul 11, 2013 | 19.64 | 19.75 | 19.42 | 19.60 | 0 | +0.15(+0.79%) |
Jul 10, 2013 | 19.22 | 19.57 | 19.21 | 19.45 | 0 | +0.16(+0.84%) |
Jul 09, 2013 | 19.75 | 19.70 | 19.22 | 19.29 | 0 | -0.41(-2.07%) |
Jul 08, 2013 | 19.79 | 19.92 | 19.52 | 19.70 | 650,068 | -0.05(-0.27%) |
Jul 05, 2013 | 19.74 | 19.75 | 19.24 | 19.75 | 0 | +0.31(+1.62%) |
Jul 03, 2013 | 19.28 | 19.49 | 19.17 | 19.44 | 0 | +0.12(+0.64%) |
Jul 02, 2013 | 19.26 | 19.49 | 19.09 | 19.31 | 0 | +0.04(+0.20%) |