Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 19.95 | 20.75 | 19.68 | 19.89 | 0 | +0.04(+0.21%) |
Sep 26, 2013 | 19.14 | 20.54 | 18.91 | 19.85 | 0 | +0.75(+3.93%) |
Sep 25, 2013 | 19.13 | 19.40 | 18.27 | 19.10 | 0 | +0.05(+0.26%) |
Sep 24, 2013 | 18.89 | 19.17 | 18.18 | 19.05 | 0 | +0.02(+0.09%) |
Sep 23, 2013 | 18.05 | 19.12 | 17.51 | 19.03 | 0 | +0.84(+4.63%) |
Sep 20, 2013 | 18.06 | 19.00 | 17.62 | 18.19 | 0 | -0.19(-1.03%) |
Sep 19, 2013 | 18.60 | 19.64 | 17.85 | 18.38 | 283,445 | -0.19(-1.02%) |
Sep 18, 2013 | 17.65 | 18.57 | 17.65 | 18.57 | 0 | +0.96(+5.45%) |
Sep 17, 2013 | 18.43 | 18.47 | 17.41 | 17.61 | 0 | -0.64(-3.51%) |
Sep 16, 2013 | 18.70 | 18.96 | 17.87 | 18.25 | 0 | -0.45(-2.41%) |
Sep 13, 2013 | 18.74 | 19.00 | 18.62 | 18.70 | 0 | +0.02(+0.11%) |
Sep 12, 2013 | 18.37 | 18.90 | 17.61 | 18.68 | 0 | +0.41(+2.24%) |
Sep 11, 2013 | 17.70 | 18.40 | 17.52 | 18.27 | 0 | +0.57(+3.22%) |
Sep 10, 2013 | 17.75 | 18.06 | 17.46 | 17.70 | 0 | +0.08(+0.45%) |
Sep 09, 2013 | 17.75 | 17.95 | 17.50 | 17.62 | 0 | -0.13(-0.73%) |
Sep 06, 2013 | 17.80 | 17.95 | 17.50 | 17.75 | 0 | +0.07(+0.40%) |
Sep 05, 2013 | 17.70 | 18.00 | 17.65 | 17.68 | 0 | -0.08(-0.45%) |
Sep 04, 2013 | 17.56 | 18.01 | 17.50 | 17.76 | 0 | +0.12(+0.68%) |
Sep 03, 2013 | 18.14 | 18.14 | 17.52 | 17.64 | 0 | -0.52(-2.86%) |
Aug 30, 2013 | 18.40 | 18.48 | 17.85 | 18.16 | 0 | -0.23(-1.25%) |
Aug 29, 2013 | 18.20 | 18.50 | 18.06 | 18.39 | 0 | +0.22(+1.21%) |
Aug 28, 2013 | 17.68 | 18.29 | 17.51 | 18.17 | 0 | +0.49(+2.77%) |
Aug 27, 2013 | 17.67 | 17.80 | 17.41 | 17.68 | 0 | -0.25(-1.39%) |
Aug 26, 2013 | 17.50 | 18.33 | 17.50 | 17.93 | 0 | +0.50(+2.87%) |
Aug 23, 2013 | 17.23 | 17.43 | 17.02 | 17.43 | 0 | +0.23(+1.34%) |
Aug 22, 2013 | 17.29 | 17.38 | 16.92 | 17.20 | 0 | +0.15(+0.88%) |
Aug 21, 2013 | 17.73 | 17.88 | 16.99 | 17.05 | 0 | -0.29(-1.67%) |
Aug 20, 2013 | 17.36 | 17.55 | 16.93 | 17.34 | 0 | +0.28(+1.64%) |
Aug 19, 2013 | 16.86 | 17.20 | 16.86 | 17.06 | 0 | +0.17(+1.01%) |
Aug 16, 2013 | 16.53 | 17.27 | 16.53 | 16.89 | 0 | +0.29(+1.75%) |
Aug 15, 2013 | 17.13 | 17.22 | 16.36 | 16.60 | 362,288 | -0.71(-4.08%) |
Aug 14, 2013 | 17.50 | 17.59 | 17.08 | 17.31 | 0 | -0.22(-1.28%) |
Aug 13, 2013 | 17.92 | 18.17 | 17.18 | 17.53 | 300,364 | -0.55(-3.04%) |
Aug 12, 2013 | 18.43 | 18.61 | 17.82 | 18.08 | 248,601 | -0.42(-2.27%) |
Aug 09, 2013 | 18.61 | 19.00 | 18.06 | 18.50 | 321,300 | -0.11(-0.59%) |