Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 20.43 | 20.80 | 20.36 | 20.77 | 385,791 | +0.24(+1.17%) |
Sep 26, 2013 | 20.46 | 20.60 | 20.36 | 20.53 | 166,811 | +0.05(+0.24%) |
Sep 25, 2013 | 20.28 | 20.76 | 20.27 | 20.48 | 349,849 | +0.19(+0.94%) |
Sep 24, 2013 | 20.18 | 20.56 | 20.11 | 20.29 | 195,429 | +0.10(+0.49%) |
Sep 23, 2013 | 20.77 | 22.73 | 19.89 | 20.19 | 357,737 | -0.42(-2.05%) |
Sep 20, 2013 | 20.49 | 20.93 | 20.39 | 20.61 | 394,084 | +0.12(+0.56%) |
Sep 19, 2013 | 20.69 | 20.82 | 20.45 | 20.50 | 283,083 | -0.21(-1.00%) |
Sep 18, 2013 | 20.45 | 20.79 | 20.37 | 20.70 | 256,699 | +0.23(+1.13%) |
Sep 17, 2013 | 20.36 | 20.62 | 20.36 | 20.47 | 356,777 | +0.07(+0.36%) |
Sep 16, 2013 | 20.42 | 20.45 | 20.11 | 20.40 | 329,938 | +0.29(+1.44%) |
Sep 13, 2013 | 20.11 | 20.14 | 19.93 | 20.11 | 205,417 | -0.04(-0.21%) |
Sep 12, 2013 | 20.39 | 20.39 | 20.07 | 20.15 | 259,929 | -0.27(-1.34%) |
Sep 11, 2013 | 20.13 | 20.49 | 20.06 | 20.42 | 777,752 | +0.36(+1.77%) |
Sep 10, 2013 | 19.86 | 20.20 | 19.81 | 20.07 | 387,943 | +0.21(+1.04%) |
Sep 09, 2013 | 19.74 | 20.07 | 19.63 | 19.86 | 480,766 | +0.17(+0.88%) |
Sep 06, 2013 | 19.73 | 19.87 | 19.45 | 19.69 | 424,847 | +0.06(+0.29%) |
Sep 05, 2013 | 19.22 | 19.76 | 19.17 | 19.63 | 579,432 | +0.50(+2.59%) |
Sep 04, 2013 | 18.74 | 19.18 | 18.73 | 19.13 | 805,844 | +0.64(+3.44%) |
Sep 03, 2013 | 18.82 | 18.90 | 18.44 | 18.49 | 358,367 | -0.12(-0.67%) |
Aug 30, 2013 | 18.55 | 18.66 | 18.45 | 18.62 | 429,173 | +0.14(+0.76%) |
Aug 29, 2013 | 18.35 | 18.68 | 18.27 | 18.48 | 1,073,176 | -0.04(-0.22%) |
Aug 28, 2013 | 18.50 | 18.68 | 18.43 | 18.52 | 306,995 | +0.05(+0.27%) |
Aug 27, 2013 | 18.60 | 18.72 | 18.40 | 18.47 | 632,147 | -0.24(-1.28%) |
Aug 26, 2013 | 18.69 | 18.86 | 18.60 | 18.71 | 367,269 | +0.06(+0.31%) |
Aug 23, 2013 | 18.77 | 18.83 | 18.60 | 18.65 | 419,528 | -0.11(-0.57%) |
Aug 22, 2013 | 18.52 | 18.92 | 18.49 | 18.76 | 337,650 | +0.23(+1.25%) |
Aug 21, 2013 | 18.49 | 18.66 | 18.45 | 18.53 | 342,660 | -0.01(-0.04%) |
Aug 20, 2013 | 18.55 | 18.71 | 18.46 | 18.54 | 253,404 | +0.05(+0.27%) |
Aug 19, 2013 | 18.49 | 18.57 | 18.43 | 18.49 | 304,794 | +0.00(+0.00%) |
Aug 16, 2013 | 18.37 | 18.82 | 18.37 | 18.49 | 1,059,902 | +0.05(+0.27%) |
Aug 15, 2013 | 18.52 | 18.71 | 18.43 | 18.44 | 495,965 | -0.28(-1.50%) |
Aug 14, 2013 | 18.78 | 18.84 | 18.68 | 18.72 | 513,111 | -0.16(-0.83%) |
Aug 13, 2013 | 18.63 | 18.91 | 18.43 | 18.87 | 751,824 | +0.28(+1.50%) |
Aug 12, 2013 | 18.56 | 18.74 | 18.51 | 18.59 | 606,885 | -0.06(-0.31%) |
Aug 09, 2013 | 18.76 | 18.78 | 18.44 | 18.65 | 571,853 | -0.07(-0.35%) |
Aug 08, 2013 | 18.71 | 18.91 | 18.47 | 18.72 | 1,252,839 | -0.02(-0.09%) |
Aug 07, 2013 | 18.57 | 18.92 | 18.17 | 18.73 | 12,814,643 | +0.15(+0.80%) |
Aug 06, 2013 | 18.50 | 19.16 | 18.35 | 18.59 | 1,872,608 | -1.02(-5.20%) |
Aug 05, 2013 | 19.71 | 19.94 | 19.50 | 19.61 | 75,575 | -0.16(-0.83%) |
Aug 02, 2013 | 19.64 | 19.95 | 19.34 | 19.77 | 329,220 | +0.15(+0.75%) |
Aug 01, 2013 | 19.58 | 19.70 | 19.41 | 19.62 | 184,192 | +0.07(+0.38%) |
Jul 31, 2013 | 19.61 | 19.72 | 19.55 | 19.55 | 156,425 | +0.00(+0.00%) |
Jul 30, 2013 | 20.03 | 20.03 | 19.33 | 19.55 | 223,827 | -0.21(-1.04%) |
Jul 29, 2013 | 19.37 | 19.92 | 19.37 | 19.75 | 255,558 | +0.30(+1.52%) |
Jul 26, 2013 | 19.45 | 19.57 | 19.26 | 19.46 | 116,285 | -0.04(-0.21%) |
Jul 25, 2013 | 19.37 | 19.52 | 19.04 | 19.50 | 240,848 | +0.16(+0.81%) |
Jul 24, 2013 | 19.90 | 19.90 | 19.33 | 19.34 | 174,110 | -0.56(-2.81%) |
Jul 23, 2013 | 20.00 | 20.13 | 19.90 | 19.90 | 86,337 | -0.02(-0.12%) |
Jul 22, 2013 | 19.72 | 20.03 | 19.72 | 19.93 | 103,956 | +0.04(+0.21%) |
Jul 19, 2013 | 19.87 | 19.99 | 19.61 | 19.89 | 70,474 | +0.04(+0.21%) |
Jul 18, 2013 | 19.44 | 20.40 | 19.44 | 19.84 | 207,522 | +0.38(+1.94%) |
Jul 17, 2013 | 19.45 | 19.55 | 19.19 | 19.47 | 199,032 | +0.03(+0.17%) |
Jul 16, 2013 | 20.02 | 20.08 | 18.95 | 19.43 | 532,967 | -0.71(-3.51%) |
Jul 15, 2013 | 20.17 | 20.39 | 20.09 | 20.14 | 158,178 | -0.02(-0.08%) |
Jul 12, 2013 | 20.21 | 20.21 | 20.08 | 20.16 | 114,914 | -0.13(-0.65%) |
Jul 11, 2013 | 20.43 | 20.45 | 20.15 | 20.29 | 236,991 | +0.13(+0.65%) |
Jul 10, 2013 | 20.16 | 20.31 | 20.04 | 20.16 | 201,111 | +0.06(+0.29%) |
Jul 09, 2013 | 19.91 | 20.30 | 19.86 | 20.10 | 228,226 | +0.24(+1.20%) |
Jul 08, 2013 | 19.75 | 20.01 | 19.57 | 19.86 | 242,212 | +0.14(+0.71%) |
Jul 05, 2013 | 19.43 | 19.74 | 19.40 | 19.72 | 145,138 | +0.35(+1.83%) |
Jul 03, 2013 | 18.96 | 19.39 | 18.94 | 19.37 | 755,156 | +0.33(+1.73%) |
Jul 02, 2013 | 18.96 | 19.31 | 18.87 | 19.04 | 272,903 | +0.03(+0.17%) |