Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 17.12 | 17.35 | 17.10 | 17.35 | 426,993 | +0.04(+0.23%) |
Sep 27, 2013 | 17.42 | 17.60 | 17.13 | 17.31 | 436,297 | -0.24(-1.39%) |
Sep 26, 2013 | 17.74 | 17.84 | 17.47 | 17.56 | 406,088 | -0.18(-1.04%) |
Sep 25, 2013 | 17.85 | 18.00 | 17.74 | 17.74 | 481,893 | -0.08(-0.44%) |
Sep 24, 2013 | 17.88 | 17.96 | 17.73 | 17.82 | 526,106 | -0.01(-0.07%) |
Sep 23, 2013 | 17.39 | 17.87 | 17.37 | 17.83 | 424,206 | +0.40(+2.30%) |
Sep 20, 2013 | 17.56 | 17.58 | 17.34 | 17.43 | 586,192 | -0.06(-0.34%) |
Sep 19, 2013 | 17.52 | 17.71 | 17.42 | 17.49 | 322,527 | -0.02(-0.11%) |
Sep 18, 2013 | 17.09 | 17.52 | 16.97 | 17.51 | 641,426 | +0.42(+2.46%) |
Sep 17, 2013 | 17.01 | 17.15 | 16.95 | 17.09 | 454,309 | +0.08(+0.46%) |
Sep 16, 2013 | 17.17 | 17.19 | 16.95 | 17.01 | 317,630 | -0.07(-0.42%) |
Sep 13, 2013 | 17.12 | 17.21 | 17.00 | 17.08 | 294,174 | +0.07(+0.39%) |
Sep 12, 2013 | 17.14 | 17.24 | 17.00 | 17.02 | 194,143 | -0.12(-0.69%) |
Sep 11, 2013 | 17.20 | 17.20 | 17.02 | 17.14 | 273,791 | -0.07(-0.38%) |
Sep 10, 2013 | 17.05 | 17.20 | 16.97 | 17.20 | 297,628 | +0.22(+1.32%) |
Sep 09, 2013 | 16.90 | 16.98 | 16.79 | 16.98 | 327,102 | +0.09(+0.51%) |
Sep 06, 2013 | 16.90 | 17.05 | 16.81 | 16.89 | 250,911 | +0.08(+0.47%) |
Sep 05, 2013 | 16.96 | 17.06 | 16.81 | 16.81 | 347,041 | -0.15(-0.89%) |
Sep 04, 2013 | 17.02 | 17.07 | 16.93 | 16.96 | 739,646 | -0.07(-0.42%) |
Sep 03, 2013 | 17.44 | 17.47 | 17.01 | 17.04 | 363,381 | -0.23(-1.33%) |
Aug 30, 2013 | 17.26 | 17.48 | 17.21 | 17.27 | 443,373 | -0.11(-0.64%) |
Aug 29, 2013 | 17.48 | 17.54 | 17.30 | 17.38 | 375,712 | -0.10(-0.56%) |
Aug 28, 2013 | 17.39 | 17.59 | 17.33 | 17.48 | 313,146 | +0.09(+0.49%) |
Aug 27, 2013 | 17.27 | 17.54 | 17.27 | 17.39 | 487,878 | -0.03(-0.19%) |
Aug 26, 2013 | 17.59 | 17.65 | 17.35 | 17.42 | 362,319 | -0.16(-0.93%) |
Aug 23, 2013 | 17.41 | 17.59 | 17.31 | 17.59 | 365,535 | +0.19(+1.10%) |
Aug 22, 2013 | 17.40 | 17.44 | 17.29 | 17.40 | 216,799 | +0.03(+0.19%) |
Aug 21, 2013 | 17.58 | 17.58 | 17.31 | 17.37 | 228,141 | -0.28(-1.60%) |
Aug 20, 2013 | 17.59 | 17.77 | 17.43 | 17.65 | 295,941 | +0.19(+1.07%) |
Aug 19, 2013 | 17.62 | 17.64 | 17.41 | 17.46 | 382,991 | -0.16(-0.88%) |
Aug 16, 2013 | 17.84 | 17.87 | 17.48 | 17.62 | 532,648 | -0.28(-1.56%) |
Aug 15, 2013 | 18.10 | 18.18 | 17.88 | 17.90 | 330,228 | -0.38(-2.10%) |
Aug 14, 2013 | 18.37 | 18.39 | 18.16 | 18.28 | 348,627 | -0.09(-0.49%) |
Aug 13, 2013 | 18.55 | 18.55 | 18.35 | 18.37 | 441,748 | -0.19(-1.02%) |
Aug 12, 2013 | 18.52 | 18.60 | 18.47 | 18.56 | 505,055 | -0.04(-0.21%) |
Aug 09, 2013 | 18.85 | 18.90 | 18.59 | 18.60 | 433,452 | -0.32(-1.68%) |
Aug 08, 2013 | 18.89 | 18.97 | 18.62 | 18.92 | 378,087 | +0.12(+0.66%) |
Aug 07, 2013 | 18.53 | 18.88 | 18.39 | 18.79 | 477,822 | +0.29(+1.54%) |
Aug 06, 2013 | 18.85 | 18.86 | 18.47 | 18.51 | 528,616 | -0.34(-1.83%) |
Aug 05, 2013 | 18.94 | 18.94 | 18.79 | 18.85 | 234,431 | -0.09(-0.48%) |
Aug 02, 2013 | 18.92 | 18.98 | 18.85 | 18.94 | 195,068 | +0.00(+0.00%) |
Aug 01, 2013 | 18.82 | 18.98 | 18.77 | 18.94 | 209,355 | +0.24(+1.29%) |
Jul 31, 2013 | 18.72 | 18.84 | 18.59 | 18.70 | 251,106 | -0.01(-0.07%) |
Jul 30, 2013 | 18.78 | 18.86 | 18.64 | 18.72 | 275,223 | -0.01(-0.03%) |
Jul 29, 2013 | 18.72 | 18.82 | 18.68 | 18.72 | 227,635 | -0.01(-0.03%) |
Jul 26, 2013 | 18.61 | 18.74 | 18.55 | 18.73 | 242,889 | +0.03(+0.14%) |
Jul 25, 2013 | 18.45 | 18.72 | 18.38 | 18.70 | 286,741 | +0.22(+1.20%) |
Jul 24, 2013 | 18.79 | 18.82 | 18.44 | 18.48 | 281,166 | -0.29(-1.56%) |
Jul 23, 2013 | 18.81 | 18.85 | 18.72 | 18.77 | 283,973 | +0.01(+0.03%) |
Jul 22, 2013 | 18.79 | 18.85 | 18.74 | 18.77 | 247,162 | +0.05(+0.28%) |
Jul 19, 2013 | 18.73 | 18.81 | 18.66 | 18.72 | 311,620 | -0.03(-0.17%) |
Jul 18, 2013 | 18.55 | 18.76 | 18.53 | 18.75 | 335,917 | +0.22(+1.17%) |
Jul 17, 2013 | 18.68 | 18.72 | 18.42 | 18.53 | 241,377 | -0.03(-0.16%) |
Jul 16, 2013 | 18.60 | 18.62 | 18.47 | 18.56 | 335,389 | -0.03(-0.14%) |
Jul 15, 2013 | 18.29 | 18.60 | 18.25 | 18.59 | 786,629 | +0.29(+1.56%) |
Jul 12, 2013 | 18.31 | 18.32 | 18.18 | 18.30 | 437,856 | -0.05(-0.25%) |
Jul 11, 2013 | 18.20 | 18.36 | 18.20 | 18.34 | 531,649 | +0.27(+1.47%) |
Jul 10, 2013 | 17.96 | 18.11 | 17.94 | 18.08 | 472,351 | +0.11(+0.61%) |
Jul 09, 2013 | 17.78 | 17.98 | 17.75 | 17.97 | 513,645 | +0.22(+1.24%) |
Jul 08, 2013 | 17.62 | 17.84 | 17.55 | 17.75 | 508,559 | +0.21(+1.19%) |
Jul 05, 2013 | 17.64 | 17.64 | 17.27 | 17.54 | 236,750 | +0.08(+0.45%) |
Jul 03, 2013 | 17.42 | 17.58 | 17.34 | 17.46 | 151,103 | -0.03(-0.19%) |
Jul 02, 2013 | 17.32 | 17.62 | 17.28 | 17.49 | 382,288 | +0.05(+0.26%) |