Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 19.06 | 19.18 | 18.62 | 19.18 | 139,962 | +0.17(+0.89%) |
Sep 26, 2013 | 18.90 | 19.17 | 18.87 | 19.01 | 130,822 | +0.13(+0.69%) |
Sep 25, 2013 | 19.40 | 19.32 | 17.92 | 18.88 | 223,058 | -0.44(-2.28%) |
Sep 24, 2013 | 19.42 | 19.59 | 19.07 | 19.32 | 50,243 | -0.13(-0.67%) |
Sep 23, 2013 | 19.67 | 19.72 | 19.13 | 19.45 | 60,725 | -0.28(-1.42%) |
Sep 20, 2013 | 20.20 | 20.31 | 19.66 | 19.73 | 37,391 | -0.30(-1.50%) |
Sep 19, 2013 | 20.22 | 20.53 | 19.87 | 20.03 | 260,133 | -0.10(-0.50%) |
Sep 18, 2013 | 19.51 | 20.23 | 19.13 | 20.13 | 424,550 | +0.69(+3.55%) |
Sep 17, 2013 | 19.46 | 19.87 | 19.34 | 19.44 | 90,935 | +0.04(+0.21%) |
Sep 16, 2013 | 19.98 | 20.15 | 19.37 | 19.40 | 649,939 | -0.12(-0.61%) |
Sep 13, 2013 | 19.46 | 19.56 | 19.12 | 19.52 | 219,344 | +0.24(+1.24%) |
Sep 12, 2013 | 19.68 | 19.68 | 18.87 | 19.28 | 190,696 | -0.43(-2.18%) |
Sep 11, 2013 | 20.00 | 20.00 | 19.60 | 19.71 | 106,219 | -0.23(-1.15%) |
Sep 10, 2013 | 20.00 | 20.20 | 19.79 | 19.94 | 130,368 | +0.00(+0.00%) |
Sep 09, 2013 | 20.00 | 20.20 | 19.52 | 19.94 | 153,008 | +0.06(+0.30%) |
Sep 06, 2013 | 20.19 | 20.19 | 19.73 | 19.88 | 91,892 | -0.02(-0.10%) |
Sep 05, 2013 | 19.46 | 20.67 | 19.44 | 19.90 | 416,615 | +0.35(+1.79%) |
Sep 04, 2013 | 18.85 | 19.64 | 18.66 | 19.55 | 492,197 | +0.70(+3.71%) |
Sep 03, 2013 | 17.92 | 18.95 | 17.92 | 18.85 | 167,785 | +1.15(+6.50%) |
Aug 30, 2013 | 17.87 | 18.09 | 17.55 | 17.70 | 227,235 | -0.13(-0.73%) |
Aug 29, 2013 | 18.07 | 18.36 | 17.64 | 17.83 | 199,289 | -0.36(-1.98%) |
Aug 28, 2013 | 17.98 | 18.76 | 17.82 | 18.19 | 136,458 | +0.15(+0.83%) |
Aug 27, 2013 | 18.07 | 18.50 | 17.99 | 18.04 | 222,303 | -0.07(-0.39%) |
Aug 26, 2013 | 17.61 | 18.22 | 17.50 | 18.11 | 135,306 | +0.49(+2.78%) |
Aug 23, 2013 | 17.49 | 17.94 | 17.20 | 17.62 | 33,139 | -0.03(-0.17%) |
Aug 22, 2013 | 17.91 | 17.91 | 17.52 | 17.65 | 54,228 | +0.04(+0.23%) |
Aug 21, 2013 | 17.74 | 18.03 | 17.39 | 17.61 | 58,320 | -0.06(-0.34%) |
Aug 20, 2013 | 17.72 | 18.28 | 17.63 | 17.67 | 230,356 | -0.07(-0.39%) |
Aug 19, 2013 | 17.82 | 17.85 | 17.50 | 17.74 | 101,049 | -0.11(-0.62%) |
Aug 16, 2013 | 18.14 | 18.26 | 17.60 | 17.85 | 171,969 | -0.17(-0.94%) |
Aug 15, 2013 | 18.20 | 18.68 | 17.90 | 18.02 | 177,283 | -0.19(-1.04%) |
Aug 14, 2013 | 17.93 | 18.32 | 17.82 | 18.21 | 130,996 | +0.22(+1.22%) |
Aug 13, 2013 | 17.69 | 18.54 | 17.46 | 17.99 | 76,229 | +0.33(+1.87%) |
Aug 12, 2013 | 17.89 | 17.89 | 17.45 | 17.66 | 77,215 | -0.33(-1.83%) |
Aug 09, 2013 | 18.35 | 18.35 | 17.82 | 17.99 | 67,635 | -0.30(-1.64%) |
Aug 08, 2013 | 18.16 | 18.39 | 17.87 | 18.29 | 73,689 | +0.33(+1.84%) |
Aug 07, 2013 | 18.43 | 18.60 | 17.57 | 17.96 | 153,224 | -0.64(-3.44%) |
Aug 06, 2013 | 18.64 | 18.82 | 18.25 | 18.60 | 81,986 | -0.06(-0.32%) |
Aug 05, 2013 | 18.36 | 19.12 | 18.36 | 18.66 | 251,653 | +0.30(+1.63%) |
Aug 02, 2013 | 18.12 | 18.54 | 18.12 | 18.36 | 58,161 | +0.25(+1.38%) |
Aug 01, 2013 | 18.23 | 18.32 | 17.69 | 18.11 | 95,255 | -0.10(-0.55%) |
Jul 31, 2013 | 18.42 | 18.69 | 17.88 | 18.21 | 324,757 | -0.15(-0.82%) |
Jul 30, 2013 | 18.34 | 18.64 | 17.70 | 18.36 | 125,967 | +0.03(+0.16%) |
Jul 29, 2013 | 17.93 | 18.55 | 17.93 | 18.33 | 421,763 | +0.31(+1.72%) |
Jul 26, 2013 | 17.50 | 18.29 | 17.34 | 18.02 | 357,202 | +0.52(+2.97%) |
Jul 25, 2013 | 17.06 | 17.61 | 16.73 | 17.50 | 376,355 | +0.38(+2.22%) |
Jul 24, 2013 | 17.69 | 17.71 | 16.96 | 17.12 | 97,088 | -0.45(-2.56%) |
Jul 23, 2013 | 17.81 | 17.82 | 17.03 | 17.57 | 159,038 | -0.11(-0.62%) |
Jul 22, 2013 | 17.49 | 17.93 | 17.30 | 17.68 | 241,998 | +0.33(+1.90%) |
Jul 19, 2013 | 17.50 | 17.64 | 17.20 | 17.35 | 57,512 | -0.10(-0.57%) |
Jul 18, 2013 | 17.00 | 17.45 | 16.95 | 17.45 | 74,247 | +0.44(+2.59%) |
Jul 17, 2013 | 17.14 | 17.39 | 16.75 | 17.01 | 145,030 | -0.17(-0.99%) |
Jul 16, 2013 | 17.16 | 17.62 | 16.86 | 17.18 | 224,471 | +0.08(+0.47%) |
Jul 15, 2013 | 16.99 | 17.11 | 16.85 | 17.10 | 18,392 | +0.09(+0.53%) |
Jul 12, 2013 | 17.13 | 17.22 | 16.52 | 17.01 | 177,665 | -0.18(-1.05%) |
Jul 11, 2013 | 17.09 | 17.69 | 16.99 | 17.19 | 449,611 | +0.36(+2.14%) |
Jul 10, 2013 | 16.43 | 16.84 | 16.39 | 16.83 | 208,161 | +0.46(+2.81%) |
Jul 09, 2013 | 16.68 | 16.69 | 16.30 | 16.37 | 129,891 | -0.17(-1.03%) |
Jul 08, 2013 | 16.43 | 16.65 | 16.40 | 16.54 | 254,321 | +0.22(+1.35%) |
Jul 05, 2013 | 16.30 | 16.32 | 16.04 | 16.32 | 40,393 | +0.14(+0.87%) |
Jul 03, 2013 | 15.76 | 16.28 | 15.76 | 16.18 | 29,725 | +0.32(+2.02%) |
Jul 02, 2013 | 16.40 | 16.59 | 15.75 | 15.86 | 398,931 | -0.39(-2.40%) |