Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 18.29 | 18.30 | 18.21 | 18.27 | 21,617 | +0.02(+0.11%) |
Sep 26, 2013 | 18.30 | 18.34 | 18.18 | 18.25 | 35,448 | -0.02(-0.09%) |
Sep 25, 2013 | 18.25 | 18.31 | 18.21 | 18.26 | 105,756 | -0.04(-0.19%) |
Sep 24, 2013 | 18.38 | 18.42 | 18.30 | 18.30 | 20,407 | -0.13(-0.70%) |
Sep 23, 2013 | 18.44 | 18.44 | 18.36 | 18.43 | 15,869 | +0.02(+0.10%) |
Sep 20, 2013 | 18.55 | 18.55 | 18.40 | 18.41 | 20,590 | -0.27(-1.44%) |
Sep 19, 2013 | 18.67 | 18.71 | 18.61 | 18.68 | 46,689 | +0.13(+0.69%) |
Sep 18, 2013 | 17.97 | 18.65 | 17.97 | 18.55 | 30,988 | +0.54(+3.00%) |
Sep 17, 2013 | 18.08 | 18.08 | 18.00 | 18.01 | 20,221 | +0.05(+0.29%) |
Sep 16, 2013 | 17.97 | 18.04 | 17.94 | 17.96 | 17,013 | +0.25(+1.41%) |
Sep 13, 2013 | 17.73 | 17.78 | 17.70 | 17.71 | 18,465 | +0.02(+0.11%) |
Sep 12, 2013 | 17.80 | 17.80 | 17.69 | 17.69 | 24,252 | -0.13(-0.74%) |
Sep 11, 2013 | 17.69 | 17.82 | 17.68 | 17.82 | 11,554 | +0.02(+0.09%) |
Sep 10, 2013 | 17.68 | 17.82 | 17.68 | 17.80 | 11,095 | +0.16(+0.91%) |
Sep 09, 2013 | 17.56 | 17.68 | 17.46 | 17.64 | 22,216 | +0.27(+1.55%) |
Sep 06, 2013 | 17.38 | 17.49 | 17.35 | 17.37 | 31,660 | +0.04(+0.26%) |
Sep 05, 2013 | 17.23 | 17.35 | 17.23 | 17.33 | 21,509 | +0.06(+0.33%) |
Sep 04, 2013 | 17.23 | 17.35 | 17.23 | 17.27 | 8,824 | +0.08(+0.45%) |
Sep 03, 2013 | 17.29 | 17.39 | 17.16 | 17.19 | 14,834 | +0.15(+0.87%) |
Aug 30, 2013 | 17.08 | 17.09 | 17.02 | 17.05 | 23,687 | -0.01(-0.08%) |
Aug 29, 2013 | 16.96 | 17.11 | 16.96 | 17.06 | 23,209 | +0.09(+0.54%) |
Aug 28, 2013 | 16.94 | 17.05 | 16.91 | 16.97 | 31,685 | -0.04(-0.23%) |
Aug 27, 2013 | 17.13 | 17.13 | 16.97 | 17.01 | 32,684 | -0.29(-1.65%) |
Aug 26, 2013 | 17.39 | 17.44 | 17.27 | 17.29 | 17,292 | -0.11(-0.61%) |
Aug 23, 2013 | 17.35 | 17.40 | 17.28 | 17.40 | 19,314 | +0.09(+0.52%) |
Aug 22, 2013 | 17.18 | 17.31 | 17.18 | 17.31 | 42,742 | +0.08(+0.46%) |
Aug 21, 2013 | 17.37 | 17.37 | 17.14 | 17.23 | 104,287 | -0.31(-1.76%) |
Aug 20, 2013 | 17.50 | 17.57 | 17.46 | 17.54 | 16,738 | -0.00(-0.01%) |
Aug 19, 2013 | 17.74 | 17.74 | 17.54 | 17.54 | 20,850 | -0.26(-1.46%) |
Aug 16, 2013 | 17.91 | 17.91 | 17.80 | 17.80 | 21,533 | -0.02(-0.13%) |
Aug 15, 2013 | 17.85 | 17.86 | 17.73 | 17.82 | 62,500 | -0.17(-0.96%) |
Aug 14, 2013 | 18.04 | 18.06 | 17.98 | 18.00 | 19,128 | -0.05(-0.28%) |
Aug 13, 2013 | 18.04 | 18.13 | 17.99 | 18.05 | 29,165 | +0.01(+0.07%) |
Aug 12, 2013 | 18.03 | 18.07 | 17.93 | 18.04 | 25,366 | -0.02(-0.11%) |
Aug 09, 2013 | 17.98 | 18.12 | 17.98 | 18.06 | 32,829 | +0.02(+0.11%) |
Aug 08, 2013 | 17.94 | 18.09 | 17.90 | 18.04 | 18,330 | +0.28(+1.56%) |
Aug 07, 2013 | 17.77 | 17.82 | 17.75 | 17.76 | 23,749 | -0.12(-0.65%) |
Aug 06, 2013 | 17.91 | 17.98 | 17.83 | 17.88 | 41,989 | -0.06(-0.32%) |
Aug 05, 2013 | 17.89 | 17.96 | 17.85 | 17.93 | 46,401 | -0.03(-0.18%) |
Aug 02, 2013 | 17.87 | 17.98 | 17.84 | 17.97 | 25,778 | +0.03(+0.18%) |
Aug 01, 2013 | 17.83 | 17.98 | 17.83 | 17.93 | 344,289 | +0.10(+0.57%) |
Jul 31, 2013 | 17.76 | 17.89 | 17.69 | 17.83 | 27,325 | -0.02(-0.10%) |
Jul 30, 2013 | 17.88 | 17.96 | 17.75 | 17.85 | 55,104 | -0.11(-0.61%) |
Jul 29, 2013 | 17.88 | 18.00 | 17.88 | 17.96 | 20,540 | -0.17(-0.96%) |
Jul 26, 2013 | 18.02 | 18.13 | 17.91 | 18.13 | 34,860 | +0.05(+0.26%) |
Jul 25, 2013 | 17.95 | 18.10 | 17.95 | 18.09 | 16,949 | +0.13(+0.71%) |
Jul 24, 2013 | 18.16 | 18.16 | 17.89 | 17.96 | 83,806 | -0.18(-0.99%) |
Jul 23, 2013 | 18.14 | 18.17 | 18.02 | 18.14 | 58,424 | +0.12(+0.68%) |
Jul 22, 2013 | 18.00 | 18.06 | 17.97 | 18.02 | 84,995 | +0.04(+0.25%) |
Jul 19, 2013 | 17.95 | 18.04 | 17.92 | 17.97 | 28,399 | +0.01(+0.07%) |
Jul 18, 2013 | 17.93 | 18.03 | 17.93 | 17.96 | 38,990 | +0.00(+0.00%) |
Jul 17, 2013 | 17.99 | 18.06 | 17.91 | 17.96 | 22,560 | -0.02(-0.11%) |
Jul 16, 2013 | 17.95 | 17.99 | 17.89 | 17.98 | 49,615 | -0.04(-0.22%) |
Jul 15, 2013 | 17.80 | 18.02 | 17.80 | 18.02 | 39,361 | +0.15(+0.84%) |
Jul 12, 2013 | 17.89 | 17.96 | 17.81 | 17.87 | 28,835 | -0.17(-0.96%) |
Jul 11, 2013 | 17.88 | 18.05 | 17.80 | 18.04 | 46,222 | +0.58(+3.35%) |
Jul 10, 2013 | 17.40 | 17.52 | 17.40 | 17.46 | 26,487 | -0.14(-0.80%) |
Jul 09, 2013 | 17.44 | 17.60 | 17.40 | 17.60 | 40,673 | +0.30(+1.75%) |
Jul 08, 2013 | 17.52 | 17.68 | 17.12 | 17.30 | 45,950 | -0.02(-0.09%) |
Jul 05, 2013 | 17.36 | 17.73 | 17.21 | 17.31 | 75,352 | -0.02(-0.10%) |
Jul 03, 2013 | 17.15 | 17.39 | 17.14 | 17.33 | 75,349 | -0.14(-0.81%) |
Jul 02, 2013 | 17.45 | 17.63 | 17.37 | 17.47 | 30,489 | +0.04(+0.22%) |