Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 17.12 | 17.12 | 16.88 | 16.93 | 132,983 | -0.14(-0.80%) |
Aug 29, 2013 | 17.03 | 17.16 | 17.00 | 17.06 | 216,954 | +0.02(+0.11%) |
Aug 28, 2013 | 17.05 | 17.11 | 17.00 | 17.05 | 227,987 | -0.00(-0.02%) |
Aug 27, 2013 | 17.17 | 17.20 | 17.04 | 17.05 | 674,726 | -0.30(-1.71%) |
Aug 26, 2013 | 17.36 | 17.45 | 17.31 | 17.35 | 261,158 | -0.05(-0.29%) |
Aug 23, 2013 | 17.38 | 17.41 | 17.27 | 17.40 | 275,895 | +0.08(+0.45%) |
Aug 22, 2013 | 17.21 | 17.42 | 17.18 | 17.32 | 158,744 | +0.19(+1.11%) |
Aug 21, 2013 | 17.23 | 17.31 | 17.13 | 17.13 | 236,205 | -0.19(-1.08%) |
Aug 20, 2013 | 17.12 | 17.34 | 17.08 | 17.31 | 908,470 | +0.26(+1.50%) |
Aug 19, 2013 | 17.26 | 17.26 | 17.06 | 17.06 | 289,640 | -0.17(-0.98%) |
Aug 16, 2013 | 17.29 | 17.34 | 17.20 | 17.23 | 249,749 | -0.08(-0.48%) |
Aug 15, 2013 | 17.61 | 17.65 | 17.29 | 17.31 | 534,200 | -0.31(-1.75%) |
Aug 14, 2013 | 17.69 | 17.72 | 17.61 | 17.62 | 177,208 | -0.08(-0.44%) |
Aug 13, 2013 | 17.76 | 17.76 | 17.61 | 17.70 | 255,421 | -0.02(-0.13%) |
Aug 12, 2013 | 17.62 | 17.75 | 17.62 | 17.72 | 562,083 | -0.00(-0.01%) |
Aug 09, 2013 | 17.66 | 17.78 | 17.65 | 17.72 | 176,148 | +0.04(+0.21%) |
Aug 08, 2013 | 17.69 | 17.75 | 17.60 | 17.69 | 263,221 | +0.06(+0.32%) |
Aug 07, 2013 | 17.65 | 17.69 | 17.55 | 17.63 | 499,494 | -0.07(-0.41%) |
Aug 06, 2013 | 17.81 | 17.81 | 17.66 | 17.70 | 336,767 | -0.13(-0.72%) |
Aug 05, 2013 | 17.83 | 17.87 | 17.81 | 17.83 | 276,995 | -0.03(-0.16%) |
Aug 02, 2013 | 17.93 | 17.93 | 17.57 | 17.86 | 295,352 | +0.03(+0.16%) |
Aug 01, 2013 | 17.71 | 17.87 | 17.71 | 17.83 | 483,593 | +0.28(+1.60%) |
Jul 31, 2013 | 17.59 | 17.68 | 17.53 | 17.55 | 218,096 | +0.04(+0.20%) |
Jul 30, 2013 | 17.48 | 17.56 | 17.47 | 17.52 | 162,865 | +0.08(+0.45%) |
Jul 29, 2013 | 17.44 | 17.55 | 17.38 | 17.44 | 220,074 | -0.04(-0.25%) |
Jul 26, 2013 | 17.40 | 17.49 | 17.36 | 17.48 | 117,966 | +0.01(+0.04%) |
Jul 25, 2013 | 17.41 | 17.51 | 17.38 | 17.47 | 319,343 | +0.04(+0.23%) |
Jul 24, 2013 | 17.63 | 17.63 | 17.36 | 17.43 | 462,775 | -0.14(-0.81%) |
Jul 23, 2013 | 17.61 | 17.63 | 17.53 | 17.58 | 356,861 | +0.02(+0.13%) |
Jul 22, 2013 | 17.48 | 17.59 | 17.48 | 17.55 | 207,310 | +0.07(+0.39%) |
Jul 19, 2013 | 17.49 | 17.50 | 17.43 | 17.48 | 248,724 | -0.01(-0.07%) |
Jul 18, 2013 | 17.41 | 17.50 | 17.39 | 17.50 | 484,041 | +0.17(+0.99%) |
Jul 17, 2013 | 17.35 | 17.39 | 17.30 | 17.32 | 272,272 | +0.04(+0.26%) |
Jul 16, 2013 | 17.39 | 17.39 | 17.25 | 17.28 | 382,229 | -0.10(-0.60%) |
Jul 15, 2013 | 17.33 | 17.40 | 17.29 | 17.38 | 170,103 | +0.10(+0.57%) |
Jul 12, 2013 | 17.29 | 17.32 | 17.24 | 17.29 | 337,583 | +0.01(+0.03%) |
Jul 11, 2013 | 17.38 | 17.38 | 17.19 | 17.28 | 366,474 | +0.21(+1.26%) |
Jul 10, 2013 | 17.06 | 17.09 | 16.97 | 17.07 | 317,413 | +0.02(+0.13%) |
Jul 09, 2013 | 17.03 | 17.08 | 17.01 | 17.04 | 291,206 | +0.16(+0.94%) |
Jul 08, 2013 | 16.87 | 16.92 | 16.84 | 16.88 | 284,404 | +0.10(+0.57%) |
Jul 05, 2013 | 16.78 | 16.79 | 16.55 | 16.79 | 161,217 | +0.14(+0.83%) |
Jul 03, 2013 | 16.58 | 16.66 | 16.54 | 16.65 | 312,890 | +0.02(+0.09%) |
Jul 02, 2013 | 16.65 | 16.76 | 16.55 | 16.63 | 451,710 | -0.03(-0.15%) |
Jul 01, 2013 | 16.61 | 16.74 | 16.61 | 16.66 | 396,850 | +0.12(+0.72%) |
Jun 28, 2013 | 16.52 | 16.63 | 16.46 | 16.54 | 162,743 | -0.00(-0.02%) |
Jun 27, 2013 | 16.46 | 16.60 | 16.46 | 16.54 | 425,693 | +0.20(+1.20%) |
Jun 26, 2013 | 16.34 | 16.39 | 16.25 | 16.35 | 563,161 | +0.15(+0.91%) |
Jun 25, 2013 | 16.08 | 16.22 | 16.02 | 16.20 | 334,413 | +0.22(+1.35%) |
Jun 24, 2013 | 16.09 | 16.10 | 15.80 | 15.98 | 451,191 | -0.18(-1.10%) |
Jun 21, 2013 | 16.19 | 16.24 | 15.99 | 16.16 | 427,806 | +0.02(+0.11%) |
Jun 20, 2013 | 16.50 | 16.54 | 16.09 | 16.14 | 588,783 | -0.42(-2.51%) |
Jun 19, 2013 | 16.84 | 16.85 | 16.56 | 16.56 | 234,425 | -0.28(-1.69%) |
Jun 18, 2013 | 16.74 | 16.88 | 16.72 | 16.84 | 189,193 | +0.12(+0.71%) |
Jun 17, 2013 | 16.75 | 16.82 | 16.64 | 16.73 | 170,474 | +0.07(+0.42%) |
Jun 14, 2013 | 16.68 | 16.78 | 16.61 | 16.65 | 267,067 | -0.05(-0.28%) |
Jun 13, 2013 | 16.39 | 16.73 | 16.35 | 16.70 | 227,443 | +0.34(+2.08%) |
Jun 12, 2013 | 16.63 | 16.68 | 16.34 | 16.36 | 278,549 | -0.17(-1.03%) |
Jun 11, 2013 | 16.52 | 16.65 | 16.48 | 16.53 | 223,729 | -0.15(-0.92%) |
Jun 10, 2013 | 16.75 | 16.75 | 16.63 | 16.68 | 210,852 | -0.03(-0.15%) |
Jun 07, 2013 | 16.63 | 16.72 | 16.54 | 16.71 | 590,988 | +0.15(+0.93%) |
Jun 06, 2013 | 16.39 | 16.56 | 16.33 | 16.56 | 230,942 | +0.16(+1.00%) |
Jun 05, 2013 | 16.55 | 16.55 | 16.36 | 16.39 | 336,122 | -0.17(-1.05%) |
Jun 04, 2013 | 16.69 | 16.76 | 16.51 | 16.57 | 607,380 | -0.11(-0.65%) |