Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 18.08 | 18.27 | 18.06 | 18.17 | 396,852 | +0.01(+0.06%) |
Sep 26, 2013 | 18.29 | 18.50 | 18.13 | 18.16 | 406,567 | -0.15(-0.80%) |
Sep 25, 2013 | 18.47 | 18.57 | 18.27 | 18.31 | 368,650 | -0.19(-1.04%) |
Sep 24, 2013 | 18.66 | 18.75 | 18.32 | 18.50 | 583,952 | -0.20(-1.08%) |
Sep 23, 2013 | 18.51 | 18.74 | 18.39 | 18.70 | 249,375 | +0.07(+0.36%) |
Sep 20, 2013 | 18.64 | 18.73 | 18.28 | 18.63 | 747,484 | +0.07(+0.39%) |
Sep 19, 2013 | 18.63 | 18.63 | 18.26 | 18.56 | 226,220 | -0.03(-0.14%) |
Sep 18, 2013 | 18.44 | 18.60 | 17.99 | 18.59 | 327,676 | +0.18(+0.96%) |
Sep 17, 2013 | 18.11 | 18.41 | 18.02 | 18.41 | 286,446 | +0.24(+1.34%) |
Sep 16, 2013 | 17.98 | 18.20 | 17.96 | 18.17 | 217,430 | +0.24(+1.33%) |
Sep 13, 2013 | 18.03 | 18.15 | 17.67 | 17.93 | 726,291 | -0.02(-0.09%) |
Sep 12, 2013 | 18.09 | 18.15 | 17.93 | 17.94 | 229,975 | -0.10(-0.55%) |
Sep 11, 2013 | 17.95 | 18.12 | 17.87 | 18.04 | 297,517 | +0.10(+0.58%) |
Sep 10, 2013 | 17.87 | 17.95 | 17.71 | 17.94 | 271,863 | +0.10(+0.58%) |
Sep 09, 2013 | 17.70 | 17.87 | 17.51 | 17.84 | 232,148 | +0.14(+0.82%) |
Sep 06, 2013 | 17.74 | 17.76 | 17.30 | 17.69 | 272,211 | +0.09(+0.53%) |
Sep 05, 2013 | 17.67 | 17.83 | 17.58 | 17.60 | 366,154 | -0.07(-0.38%) |
Sep 04, 2013 | 17.52 | 17.66 | 17.34 | 17.66 | 276,986 | +0.22(+1.25%) |
Sep 03, 2013 | 17.73 | 17.87 | 17.28 | 17.45 | 251,112 | -0.09(-0.53%) |
Aug 30, 2013 | 17.92 | 17.96 | 17.47 | 17.54 | 326,811 | -0.41(-2.31%) |
Aug 29, 2013 | 17.50 | 17.97 | 17.50 | 17.95 | 374,588 | +0.48(+2.76%) |
Aug 28, 2013 | 17.52 | 17.59 | 17.36 | 17.47 | 272,566 | -0.01(-0.06%) |
Aug 27, 2013 | 17.73 | 17.86 | 17.45 | 17.48 | 313,614 | -0.39(-2.17%) |
Aug 26, 2013 | 17.77 | 18.04 | 17.66 | 17.87 | 406,972 | +0.10(+0.58%) |
Aug 23, 2013 | 17.88 | 17.97 | 17.73 | 17.77 | 239,845 | -0.10(-0.55%) |
Aug 22, 2013 | 17.46 | 17.96 | 17.46 | 17.87 | 291,515 | +0.40(+2.31%) |
Aug 21, 2013 | 17.79 | 17.82 | 17.46 | 17.46 | 274,432 | -0.44(-2.46%) |
Aug 20, 2013 | 17.46 | 18.03 | 17.39 | 17.90 | 284,438 | +0.41(+2.34%) |
Aug 19, 2013 | 17.61 | 17.76 | 17.48 | 17.49 | 263,162 | -0.10(-0.56%) |
Aug 16, 2013 | 17.56 | 17.73 | 17.52 | 17.59 | 323,696 | -0.06(-0.35%) |
Aug 15, 2013 | 18.12 | 18.12 | 17.56 | 17.65 | 558,185 | -0.62(-3.40%) |
Aug 14, 2013 | 18.33 | 18.54 | 18.21 | 18.28 | 277,212 | -0.10(-0.54%) |
Aug 13, 2013 | 18.44 | 18.47 | 18.29 | 18.37 | 171,438 | -0.06(-0.34%) |
Aug 12, 2013 | 18.24 | 18.44 | 18.09 | 18.44 | 278,064 | +0.13(+0.71%) |
Aug 09, 2013 | 18.36 | 18.44 | 18.13 | 18.31 | 383,371 | -0.06(-0.31%) |
Aug 08, 2013 | 18.41 | 18.46 | 18.07 | 18.36 | 417,963 | +0.06(+0.34%) |
Aug 07, 2013 | 18.20 | 18.38 | 18.15 | 18.30 | 355,110 | +0.10(+0.54%) |
Aug 06, 2013 | 18.39 | 18.50 | 18.14 | 18.20 | 276,115 | -0.19(-1.01%) |
Aug 05, 2013 | 18.24 | 18.43 | 18.16 | 18.39 | 315,269 | +0.12(+0.65%) |
Aug 02, 2013 | 18.18 | 18.35 | 18.12 | 18.27 | 258,178 | +0.08(+0.43%) |
Aug 01, 2013 | 18.23 | 18.29 | 17.94 | 18.19 | 366,916 | +0.15(+0.83%) |
Jul 31, 2013 | 18.01 | 18.22 | 17.88 | 18.04 | 471,279 | +0.11(+0.64%) |
Jul 30, 2013 | 18.19 | 18.33 | 17.83 | 17.93 | 435,300 | -0.14(-0.80%) |
Jul 29, 2013 | 18.19 | 18.29 | 18.01 | 18.07 | 214,828 | -0.14(-0.80%) |
Jul 26, 2013 | 18.05 | 18.24 | 17.77 | 18.22 | 439,795 | +0.14(+0.77%) |
Jul 25, 2013 | 17.43 | 18.12 | 17.42 | 18.08 | 567,948 | +0.59(+3.34%) |
Jul 24, 2013 | 17.86 | 17.88 | 17.42 | 17.49 | 670,038 | -0.33(-1.83%) |
Jul 23, 2013 | 17.85 | 17.87 | 17.61 | 17.82 | 385,242 | -0.04(-0.23%) |
Jul 22, 2013 | 17.83 | 17.89 | 17.68 | 17.86 | 471,294 | +0.02(+0.09%) |
Jul 19, 2013 | 17.64 | 18.09 | 17.35 | 17.85 | 1,174,944 | -0.51(-2.79%) |
Jul 18, 2013 | 18.64 | 18.64 | 18.25 | 18.36 | 987,968 | -0.22(-1.18%) |
Jul 17, 2013 | 18.67 | 18.90 | 18.52 | 18.58 | 687,029 | -0.06(-0.35%) |
Jul 16, 2013 | 18.38 | 18.64 | 18.38 | 18.64 | 651,660 | +0.24(+1.32%) |
Jul 15, 2013 | 18.17 | 18.50 | 18.17 | 18.40 | 707,297 | +0.21(+1.14%) |
Jul 12, 2013 | 18.14 | 18.24 | 18.08 | 18.19 | 243,369 | +0.00(+0.00%) |
Jul 11, 2013 | 18.16 | 18.30 | 18.03 | 18.19 | 402,005 | +0.17(+0.92%) |
Jul 10, 2013 | 18.05 | 18.05 | 17.82 | 18.03 | 281,248 | -0.02(-0.09%) |
Jul 09, 2013 | 17.90 | 18.22 | 17.81 | 18.04 | 657,057 | +0.26(+1.49%) |
Jul 08, 2013 | 17.81 | 17.84 | 17.59 | 17.78 | 503,454 | +0.02(+0.12%) |
Jul 05, 2013 | 17.87 | 17.87 | 17.56 | 17.76 | 445,109 | +0.04(+0.20%) |
Jul 03, 2013 | 17.61 | 17.76 | 17.50 | 17.72 | 201,439 | +0.09(+0.50%) |
Jul 02, 2013 | 17.72 | 17.82 | 17.52 | 17.63 | 530,388 | -0.08(-0.44%) |