Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 18.53 | 19.16 | 18.35 | 18.97 | 220,393 | +0.18(+0.94%) |
Sep 27, 2013 | 18.81 | 18.93 | 18.70 | 18.80 | 119,852 | -0.21(-1.09%) |
Sep 26, 2013 | 18.96 | 19.17 | 18.81 | 19.00 | 144,893 | +0.08(+0.45%) |
Sep 25, 2013 | 19.00 | 19.33 | 18.87 | 18.92 | 217,109 | -0.03(-0.16%) |
Sep 24, 2013 | 18.89 | 19.17 | 18.78 | 18.95 | 188,313 | +0.05(+0.28%) |
Sep 23, 2013 | 18.97 | 18.97 | 18.73 | 18.90 | 199,494 | -0.08(-0.44%) |
Sep 20, 2013 | 19.53 | 19.56 | 18.87 | 18.98 | 441,546 | -0.46(-2.37%) |
Sep 19, 2013 | 19.30 | 19.56 | 19.21 | 19.44 | 364,509 | +0.22(+1.16%) |
Sep 18, 2013 | 18.76 | 19.37 | 18.69 | 19.22 | 280,568 | +0.44(+2.33%) |
Sep 17, 2013 | 18.94 | 19.11 | 18.73 | 18.78 | 380,639 | -0.15(-0.77%) |
Sep 16, 2013 | 19.26 | 19.50 | 18.85 | 18.93 | 292,983 | +0.11(+0.61%) |
Sep 13, 2013 | 18.79 | 19.05 | 18.58 | 18.81 | 341,233 | +0.06(+0.33%) |
Sep 12, 2013 | 18.80 | 19.11 | 18.73 | 18.75 | 166,089 | -0.11(-0.57%) |
Sep 11, 2013 | 18.97 | 19.11 | 18.51 | 18.86 | 349,599 | -0.19(-1.01%) |
Sep 10, 2013 | 18.61 | 19.18 | 18.46 | 19.05 | 395,087 | +0.62(+3.37%) |
Sep 09, 2013 | 17.91 | 18.49 | 17.91 | 18.43 | 380,416 | +0.54(+3.05%) |
Sep 06, 2013 | 18.18 | 18.19 | 17.72 | 17.88 | 165,928 | -0.18(-0.98%) |
Sep 05, 2013 | 17.82 | 18.29 | 17.82 | 18.06 | 349,946 | +0.24(+1.33%) |
Sep 04, 2013 | 17.48 | 17.90 | 17.48 | 17.82 | 249,789 | +0.33(+1.89%) |
Sep 03, 2013 | 17.62 | 17.77 | 17.32 | 17.49 | 142,773 | +0.18(+1.02%) |
Aug 30, 2013 | 17.71 | 17.75 | 17.19 | 17.32 | 199,438 | -0.39(-2.21%) |
Aug 29, 2013 | 17.39 | 17.90 | 17.39 | 17.71 | 138,517 | +0.34(+1.94%) |
Aug 28, 2013 | 17.34 | 17.52 | 17.29 | 17.37 | 221,914 | +0.03(+0.18%) |
Aug 27, 2013 | 17.99 | 18.08 | 17.33 | 17.34 | 324,004 | -0.91(-4.96%) |
Aug 26, 2013 | 18.28 | 18.45 | 18.14 | 18.24 | 242,596 | -0.04(-0.21%) |
Aug 23, 2013 | 18.19 | 18.37 | 17.86 | 18.28 | 247,773 | +0.11(+0.59%) |
Aug 22, 2013 | 17.88 | 18.41 | 17.85 | 18.18 | 295,257 | +0.40(+2.24%) |
Aug 21, 2013 | 17.77 | 18.02 | 17.61 | 17.78 | 293,815 | -0.08(-0.43%) |
Aug 20, 2013 | 17.32 | 18.01 | 17.26 | 17.85 | 334,099 | +0.54(+3.10%) |
Aug 19, 2013 | 17.45 | 17.66 | 17.19 | 17.32 | 258,916 | -0.13(-0.75%) |
Aug 16, 2013 | 17.15 | 17.49 | 17.15 | 17.45 | 210,284 | +0.23(+1.34%) |
Aug 15, 2013 | 17.58 | 17.68 | 17.03 | 17.22 | 384,459 | -0.61(-3.44%) |
Aug 14, 2013 | 17.92 | 18.08 | 17.76 | 17.83 | 264,026 | -0.07(-0.39%) |
Aug 13, 2013 | 18.11 | 18.11 | 17.72 | 17.90 | 270,893 | -0.15(-0.81%) |
Aug 12, 2013 | 17.90 | 18.14 | 17.79 | 18.05 | 339,486 | +0.14(+0.77%) |
Aug 09, 2013 | 17.94 | 18.18 | 17.57 | 17.91 | 247,365 | -0.04(-0.21%) |
Aug 08, 2013 | 17.72 | 18.05 | 17.72 | 17.95 | 207,275 | +0.36(+2.05%) |
Aug 07, 2013 | 17.68 | 17.82 | 17.35 | 17.58 | 417,824 | -0.15(-0.87%) |
Aug 06, 2013 | 17.94 | 18.01 | 17.68 | 17.74 | 260,515 | -0.24(-1.32%) |
Aug 05, 2013 | 17.96 | 18.04 | 17.84 | 17.98 | 232,318 | +0.15(+0.86%) |
Aug 02, 2013 | 17.62 | 18.09 | 17.50 | 17.82 | 468,215 | +0.18(+1.00%) |
Aug 01, 2013 | 17.78 | 17.84 | 17.30 | 17.65 | 550,150 | +0.10(+0.57%) |
Jul 31, 2013 | 17.47 | 17.73 | 17.39 | 17.55 | 336,245 | +0.15(+0.88%) |
Jul 30, 2013 | 17.29 | 17.55 | 17.29 | 17.39 | 246,277 | +0.21(+1.25%) |
Jul 29, 2013 | 17.19 | 17.35 | 17.11 | 17.18 | 235,694 | -0.05(-0.27%) |
Jul 26, 2013 | 17.37 | 17.39 | 17.00 | 17.22 | 432,216 | -0.28(-1.62%) |
Jul 25, 2013 | 17.58 | 17.73 | 17.14 | 17.51 | 451,851 | -0.15(-0.87%) |
Jul 24, 2013 | 17.81 | 17.99 | 17.57 | 17.66 | 680,357 | -0.18(-0.99%) |
Jul 23, 2013 | 17.71 | 18.02 | 17.41 | 17.84 | 929,409 | +0.16(+0.91%) |
Jul 22, 2013 | 17.73 | 17.83 | 17.48 | 17.68 | 505,916 | -0.06(-0.35%) |
Jul 19, 2013 | 17.35 | 17.78 | 17.22 | 17.74 | 335,220 | +0.33(+1.90%) |
Jul 18, 2013 | 17.20 | 17.61 | 17.19 | 17.41 | 409,320 | +0.25(+1.43%) |
Jul 17, 2013 | 17.09 | 17.41 | 16.98 | 17.16 | 229,195 | +0.15(+0.86%) |
Jul 16, 2013 | 16.87 | 17.17 | 16.73 | 17.02 | 387,675 | +0.14(+0.82%) |
Jul 15, 2013 | 16.86 | 17.06 | 16.71 | 16.88 | 416,080 | +0.04(+0.23%) |
Jul 12, 2013 | 16.48 | 16.91 | 16.48 | 16.84 | 469,709 | +0.28(+1.71%) |
Jul 11, 2013 | 16.57 | 16.70 | 16.27 | 16.56 | 579,443 | +0.30(+1.84%) |
Jul 10, 2013 | 16.34 | 16.75 | 16.23 | 16.26 | 1,513,549 | -0.67(-3.94%) |
Jul 09, 2013 | 16.36 | 17.03 | 16.32 | 16.92 | 466,000 | +0.61(+3.71%) |
Jul 08, 2013 | 16.48 | 16.60 | 16.19 | 16.32 | 788,113 | -0.17(-1.02%) |
Jul 05, 2013 | 16.72 | 16.88 | 16.47 | 16.49 | 439,492 | -0.23(-1.38%) |
Jul 03, 2013 | 16.88 | 16.92 | 16.46 | 16.72 | 610,873 | -0.37(-2.15%) |
Jul 02, 2013 | 16.96 | 17.93 | 16.88 | 17.09 | 1,821,175 | -1.10(-6.03%) |