Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 18.04 | 18.37 | 17.96 | 18.35 | 675,743 | +0.11(+0.59%) |
Sep 27, 2013 | 18.06 | 18.46 | 18.06 | 18.24 | 904,018 | +0.03(+0.16%) |
Sep 26, 2013 | 18.39 | 18.49 | 18.14 | 18.21 | 588,154 | -0.10(-0.55%) |
Sep 25, 2013 | 18.21 | 18.46 | 18.21 | 18.31 | 671,388 | +0.11(+0.59%) |
Sep 24, 2013 | 18.08 | 18.31 | 17.94 | 18.21 | 1,175,182 | +0.27(+1.48%) |
Sep 23, 2013 | 18.22 | 18.36 | 17.63 | 17.94 | 1,822,793 | -0.37(-2.04%) |
Sep 20, 2013 | 18.24 | 18.37 | 18.08 | 18.31 | 1,711,713 | +0.17(+0.91%) |
Sep 19, 2013 | 18.53 | 18.54 | 17.93 | 18.15 | 1,644,325 | -0.36(-1.94%) |
Sep 18, 2013 | 18.57 | 18.73 | 18.37 | 18.51 | 1,066,452 | -0.06(-0.35%) |
Sep 17, 2013 | 18.42 | 18.57 | 18.39 | 18.57 | 650,347 | +0.16(+0.86%) |
Sep 16, 2013 | 18.52 | 18.51 | 18.32 | 18.42 | 803,733 | +0.09(+0.51%) |
Sep 13, 2013 | 18.37 | 18.37 | 18.11 | 18.32 | 888,403 | +0.02(+0.12%) |
Sep 12, 2013 | 18.29 | 18.44 | 18.24 | 18.30 | 784,424 | +0.06(+0.35%) |
Sep 11, 2013 | 18.61 | 18.61 | 18.03 | 18.24 | 2,250,131 | -0.36(-1.93%) |
Sep 10, 2013 | 18.81 | 18.81 | 18.49 | 18.60 | 1,072,312 | -0.02(-0.12%) |
Sep 09, 2013 | 18.60 | 18.68 | 18.48 | 18.62 | 1,052,836 | +0.04(+0.19%) |
Sep 06, 2013 | 18.81 | 18.81 | 18.28 | 18.58 | 1,344,624 | -0.14(-0.73%) |
Sep 05, 2013 | 18.69 | 18.98 | 18.63 | 18.72 | 1,324,760 | +0.09(+0.46%) |
Sep 04, 2013 | 18.58 | 18.84 | 18.58 | 18.63 | 827,710 | +0.05(+0.27%) |
Sep 03, 2013 | 19.25 | 19.54 | 18.43 | 18.58 | 1,827,313 | -0.44(-2.31%) |
Aug 30, 2013 | 19.23 | 19.27 | 18.92 | 19.02 | 1,474,548 | -0.18(-0.94%) |
Aug 29, 2013 | 18.83 | 19.26 | 18.82 | 19.20 | 606,890 | +0.31(+1.64%) |
Aug 28, 2013 | 18.70 | 18.98 | 18.65 | 18.89 | 459,646 | +0.17(+0.88%) |
Aug 27, 2013 | 19.29 | 19.31 | 18.70 | 18.72 | 645,692 | -0.77(-3.95%) |
Aug 26, 2013 | 19.72 | 19.85 | 19.46 | 19.49 | 430,489 | -0.23(-1.17%) |
Aug 23, 2013 | 19.80 | 19.84 | 19.58 | 19.72 | 237,304 | -0.08(-0.40%) |
Aug 22, 2013 | 19.52 | 19.92 | 19.52 | 19.80 | 297,135 | +0.30(+1.55%) |
Aug 21, 2013 | 19.51 | 19.71 | 19.41 | 19.50 | 722,100 | -0.07(-0.37%) |
Aug 20, 2013 | 19.22 | 19.58 | 19.12 | 19.57 | 341,677 | +0.39(+2.02%) |
Aug 19, 2013 | 19.36 | 19.37 | 19.17 | 19.18 | 357,763 | -0.22(-1.11%) |
Aug 16, 2013 | 19.16 | 19.59 | 19.15 | 19.40 | 625,713 | +0.14(+0.71%) |
Aug 15, 2013 | 19.18 | 19.30 | 19.06 | 19.26 | 571,509 | -0.11(-0.59%) |
Aug 14, 2013 | 19.35 | 19.54 | 19.16 | 19.38 | 449,141 | -0.02(-0.11%) |
Aug 13, 2013 | 19.46 | 19.46 | 19.12 | 19.40 | 259,695 | -0.06(-0.30%) |
Aug 12, 2013 | 19.22 | 19.47 | 19.16 | 19.46 | 593,879 | +0.14(+0.71%) |
Aug 09, 2013 | 19.41 | 19.57 | 19.23 | 19.32 | 452,434 | -0.10(-0.52%) |
Aug 08, 2013 | 19.57 | 19.67 | 19.28 | 19.42 | 494,321 | +0.00(+0.00%) |
Aug 07, 2013 | 19.49 | 19.58 | 19.21 | 19.42 | 538,025 | -0.09(-0.48%) |
Aug 06, 2013 | 19.84 | 19.88 | 19.41 | 19.51 | 670,669 | -0.35(-1.76%) |
Aug 05, 2013 | 19.91 | 20.08 | 19.78 | 19.86 | 500,851 | -0.05(-0.25%) |
Aug 02, 2013 | 20.02 | 20.11 | 19.76 | 19.91 | 676,372 | -0.20(-0.99%) |
Aug 01, 2013 | 19.69 | 20.22 | 19.69 | 20.12 | 1,282,357 | +0.64(+3.30%) |
Jul 31, 2013 | 19.51 | 19.91 | 19.45 | 19.47 | 718,922 | +0.04(+0.22%) |
Jul 30, 2013 | 19.59 | 19.64 | 19.36 | 19.43 | 378,039 | -0.06(-0.29%) |
Jul 29, 2013 | 19.64 | 19.74 | 19.41 | 19.49 | 474,745 | -0.24(-1.20%) |
Jul 26, 2013 | 19.62 | 19.72 | 19.53 | 19.72 | 553,568 | -0.04(-0.18%) |
Jul 25, 2013 | 19.83 | 20.06 | 19.61 | 19.76 | 1,024,535 | -0.14(-0.68%) |
Jul 24, 2013 | 19.97 | 20.14 | 19.86 | 19.89 | 818,274 | -0.04(-0.18%) |
Jul 23, 2013 | 19.96 | 19.99 | 19.76 | 19.93 | 593,583 | +0.04(+0.22%) |
Jul 22, 2013 | 19.76 | 20.06 | 19.82 | 19.89 | 701,807 | +0.06(+0.32%) |
Jul 19, 2013 | 19.82 | 19.92 | 19.73 | 19.82 | 941,643 | -0.04(-0.22%) |
Jul 18, 2013 | 19.49 | 19.88 | 19.46 | 19.86 | 762,288 | +0.41(+2.09%) |
Jul 17, 2013 | 19.36 | 19.56 | 19.29 | 19.46 | 915,439 | +0.21(+1.08%) |
Jul 16, 2013 | 19.56 | 19.64 | 19.05 | 19.25 | 961,108 | -0.32(-1.64%) |
Jul 15, 2013 | 19.34 | 19.63 | 19.30 | 19.57 | 1,476,695 | +0.46(+2.39%) |
Jul 12, 2013 | 18.86 | 19.18 | 18.65 | 19.11 | 1,224,510 | +0.22(+1.17%) |
Jul 11, 2013 | 19.29 | 19.34 | 18.79 | 18.89 | 1,386,462 | -0.15(-0.79%) |
Jul 10, 2013 | 19.46 | 19.48 | 18.94 | 19.04 | 1,120,175 | -0.36(-1.84%) |
Jul 09, 2013 | 19.36 | 19.44 | 19.21 | 19.40 | 1,039,712 | +0.16(+0.82%) |
Jul 08, 2013 | 19.07 | 19.37 | 18.96 | 19.24 | 946,128 | +0.07(+0.37%) |
Jul 05, 2013 | 19.03 | 19.18 | 18.81 | 19.17 | 967,195 | +0.42(+2.25%) |
Jul 03, 2013 | 18.52 | 18.80 | 18.41 | 18.75 | 396,860 | +0.16(+0.88%) |
Jul 02, 2013 | 18.58 | 18.94 | 18.44 | 18.59 | 1,611,139 | +0.06(+0.31%) |