Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 17.37 | 17.41 | 17.35 | 17.40 | 127,589 | -0.06(-0.34%) |
Sep 26, 2013 | 17.47 | 17.52 | 17.41 | 17.46 | 158,598 | +0.07(+0.40%) |
Sep 25, 2013 | 17.44 | 17.46 | 17.39 | 17.39 | 187,131 | -0.07(-0.40%) |
Sep 24, 2013 | 17.41 | 17.55 | 17.41 | 17.46 | 184,032 | +0.00(+0.00%) |
Sep 23, 2013 | 17.47 | 17.50 | 17.40 | 17.46 | 257,194 | +0.01(+0.06%) |
Sep 20, 2013 | 17.59 | 17.59 | 17.42 | 17.45 | 155,288 | -0.19(-1.08%) |
Sep 19, 2013 | 17.69 | 17.73 | 17.59 | 17.64 | 151,270 | +0.00(+0.00%) |
Sep 18, 2013 | 17.43 | 17.65 | 17.27 | 17.64 | 203,510 | +0.28(+1.61%) |
Sep 17, 2013 | 17.36 | 17.38 | 17.31 | 17.36 | 134,502 | +0.01(+0.06%) |
Sep 16, 2013 | 17.40 | 17.42 | 17.30 | 17.35 | 183,861 | +0.11(+0.64%) |
Sep 13, 2013 | 17.23 | 17.24 | 17.15 | 17.24 | 105,809 | +0.06(+0.35%) |
Sep 12, 2013 | 17.28 | 17.28 | 17.15 | 17.18 | 177,638 | -0.07(-0.41%) |
Sep 11, 2013 | 17.21 | 17.25 | 17.12 | 17.25 | 128,707 | +0.07(+0.41%) |
Sep 10, 2013 | 17.17 | 17.18 | 17.08 | 17.18 | 189,583 | +0.16(+0.94%) |
Sep 09, 2013 | 16.98 | 17.03 | 16.90 | 17.02 | 278,044 | +0.14(+0.83%) |
Sep 06, 2013 | 16.89 | 16.94 | 16.81 | 16.88 | 129,603 | +0.07(+0.42%) |
Sep 05, 2013 | 16.75 | 16.82 | 16.68 | 16.81 | 224,295 | +0.06(+0.36%) |
Sep 04, 2013 | 16.62 | 16.76 | 16.59 | 16.75 | 143,229 | +0.09(+0.54%) |
Sep 03, 2013 | 16.75 | 16.84 | 16.62 | 16.66 | 214,039 | +0.08(+0.49%) |
Aug 30, 2013 | 16.68 | 16.68 | 16.53 | 16.58 | 70,063 | -0.08(-0.49%) |
Aug 29, 2013 | 16.63 | 16.72 | 16.63 | 16.66 | 161,409 | +0.05(+0.30%) |
Aug 28, 2013 | 16.62 | 16.67 | 16.55 | 16.61 | 114,565 | +0.03(+0.18%) |
Aug 27, 2013 | 16.63 | 16.70 | 16.58 | 16.58 | 106,857 | -0.18(-1.07%) |
Aug 26, 2013 | 16.88 | 16.88 | 16.76 | 16.76 | 313,156 | -0.10(-0.59%) |
Aug 23, 2013 | 16.78 | 16.86 | 16.73 | 16.86 | 925,480 | +0.13(+0.78%) |
Aug 22, 2013 | 16.73 | 16.75 | 16.68 | 16.73 | 383,067 | +0.13(+0.78%) |
Aug 21, 2013 | 16.77 | 16.77 | 16.59 | 16.60 | 135,429 | -0.21(-1.25%) |
Aug 20, 2013 | 16.82 | 16.86 | 16.76 | 16.81 | 152,792 | +0.05(+0.30%) |
Aug 19, 2013 | 16.95 | 16.95 | 16.76 | 16.76 | 352,470 | -0.17(-1.00%) |
Aug 16, 2013 | 16.99 | 17.02 | 16.92 | 16.93 | 160,849 | -0.03(-0.18%) |
Aug 15, 2013 | 16.94 | 16.99 | 16.84 | 16.96 | 208,774 | -0.04(-0.24%) |
Aug 14, 2013 | 17.05 | 17.09 | 16.98 | 17.00 | 239,320 | -0.04(-0.23%) |
Aug 13, 2013 | 17.03 | 17.05 | 16.95 | 17.04 | 148,367 | +0.08(+0.47%) |
Aug 12, 2013 | 16.95 | 16.99 | 16.93 | 16.96 | 186,374 | -0.05(-0.29%) |
Aug 09, 2013 | 16.99 | 17.05 | 16.96 | 17.01 | 138,962 | +0.03(+0.18%) |
Aug 08, 2013 | 16.89 | 17.00 | 16.88 | 16.98 | 204,576 | +0.16(+0.95%) |
Aug 07, 2013 | 16.85 | 16.85 | 16.77 | 16.82 | 159,729 | -0.07(-0.41%) |
Aug 06, 2013 | 16.93 | 16.93 | 16.80 | 16.89 | 208,481 | -0.06(-0.35%) |
Aug 05, 2013 | 16.96 | 16.96 | 16.90 | 16.95 | 97,638 | +0.00(+0.00%) |
Aug 02, 2013 | 16.96 | 16.98 | 16.90 | 16.95 | 210,875 | +0.00(+0.00%) |
Aug 01, 2013 | 16.94 | 16.97 | 16.89 | 16.95 | 217,887 | +0.15(+0.89%) |
Jul 31, 2013 | 16.85 | 16.90 | 16.77 | 16.80 | 159,019 | -0.02(-0.12%) |
Jul 30, 2013 | 16.91 | 17.02 | 16.77 | 16.82 | 175,062 | -0.08(-0.47%) |
Jul 29, 2013 | 16.93 | 16.96 | 16.88 | 16.90 | 186,264 | -0.07(-0.41%) |
Jul 26, 2013 | 16.93 | 16.97 | 16.83 | 16.97 | 131,867 | -0.02(-0.12%) |
Jul 25, 2013 | 16.88 | 17.01 | 16.88 | 16.99 | 202,908 | +0.01(+0.06%) |
Jul 24, 2013 | 17.10 | 17.10 | 16.94 | 16.98 | 236,549 | -0.10(-0.59%) |
Jul 23, 2013 | 17.13 | 17.17 | 17.05 | 17.08 | 181,929 | -0.02(-0.12%) |
Jul 22, 2013 | 17.06 | 17.12 | 17.06 | 17.10 | 211,884 | +0.04(+0.23%) |
Jul 19, 2013 | 17.00 | 17.06 | 16.97 | 17.06 | 146,975 | +0.01(+0.06%) |
Jul 18, 2013 | 17.02 | 17.10 | 17.02 | 17.05 | 158,532 | +0.06(+0.35%) |
Jul 17, 2013 | 17.02 | 17.07 | 16.95 | 16.99 | 163,496 | +0.02(+0.12%) |
Jul 16, 2013 | 17.02 | 17.02 | 16.92 | 16.97 | 173,759 | -0.06(-0.35%) |
Jul 15, 2013 | 16.97 | 17.07 | 16.96 | 17.03 | 223,387 | +0.08(+0.47%) |
Jul 12, 2013 | 17.00 | 17.00 | 16.92 | 16.95 | 134,268 | -0.02(-0.12%) |
Jul 11, 2013 | 16.84 | 16.98 | 16.83 | 16.97 | 242,989 | +0.36(+2.17%) |
Jul 10, 2013 | 16.59 | 16.66 | 16.55 | 16.61 | 160,000 | +0.02(+0.12%) |
Jul 09, 2013 | 16.56 | 16.60 | 16.52 | 16.59 | 179,890 | +0.07(+0.42%) |
Jul 08, 2013 | 16.46 | 16.55 | 16.46 | 16.52 | 163,363 | +0.08(+0.49%) |
Jul 05, 2013 | 16.58 | 16.58 | 16.34 | 16.44 | 156,840 | +0.03(+0.18%) |
Jul 03, 2013 | 16.38 | 16.42 | 16.29 | 16.41 | 181,164 | +0.00(+0.00%) |
Jul 02, 2013 | 16.48 | 16.52 | 16.35 | 16.41 | 209,811 | -0.04(-0.24%) |