Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 19.48 | 19.66 | 19.21 | 19.37 | 455,157 | -0.20(-1.02%) |
Sep 26, 2013 | 19.47 | 19.65 | 19.32 | 19.57 | 474,888 | +0.12(+0.62%) |
Sep 25, 2013 | 19.38 | 19.45 | 19.35 | 19.45 | 355,319 | +0.10(+0.52%) |
Sep 24, 2013 | 19.19 | 19.45 | 19.15 | 19.35 | 399,111 | +0.18(+0.94%) |
Sep 23, 2013 | 19.05 | 19.20 | 18.87 | 19.17 | 323,792 | +0.11(+0.58%) |
Sep 20, 2013 | 19.27 | 19.34 | 18.99 | 19.06 | 212,864 | -0.24(-1.24%) |
Sep 19, 2013 | 19.41 | 19.51 | 19.27 | 19.30 | 212,402 | -0.05(-0.26%) |
Sep 18, 2013 | 19.27 | 19.45 | 19.14 | 19.35 | 294,200 | +0.04(+0.21%) |
Sep 17, 2013 | 19.15 | 19.33 | 19.13 | 19.31 | 248,148 | +0.13(+0.68%) |
Sep 16, 2013 | 19.26 | 19.24 | 19.11 | 19.18 | 265,849 | +0.00(+0.00%) |
Sep 13, 2013 | 19.16 | 19.34 | 19.15 | 19.18 | 345,061 | +0.00(+0.00%) |
Sep 12, 2013 | 19.21 | 19.29 | 19.14 | 19.18 | 200,623 | -0.07(-0.36%) |
Sep 11, 2013 | 19.18 | 19.27 | 18.87 | 19.25 | 355,444 | +0.11(+0.57%) |
Sep 10, 2013 | 18.86 | 19.26 | 18.70 | 19.14 | 346,391 | +0.40(+2.13%) |
Sep 09, 2013 | 18.59 | 18.99 | 18.56 | 18.74 | 492,633 | +0.21(+1.13%) |
Sep 06, 2013 | 18.80 | 19.09 | 18.52 | 18.53 | 886,755 | -0.15(-0.80%) |
Sep 05, 2013 | 18.11 | 18.72 | 18.11 | 18.68 | 900,302 | +0.52(+2.86%) |
Sep 04, 2013 | 18.15 | 18.30 | 18.04 | 18.16 | 439,513 | +0.10(+0.55%) |
Sep 03, 2013 | 17.95 | 18.10 | 17.78 | 18.06 | 255,598 | +0.17(+0.95%) |
Aug 30, 2013 | 17.72 | 17.97 | 17.64 | 17.89 | 235,345 | +0.15(+0.84%) |
Aug 29, 2013 | 17.68 | 17.78 | 17.53 | 17.74 | 220,459 | +0.03(+0.17%) |
Aug 28, 2013 | 17.88 | 17.99 | 17.70 | 17.71 | 150,130 | -0.21(-1.17%) |
Aug 27, 2013 | 18.28 | 18.33 | 17.86 | 17.92 | 192,483 | -0.49(-2.65%) |
Aug 26, 2013 | 18.46 | 18.56 | 18.34 | 18.41 | 242,158 | -0.03(-0.16%) |
Aug 23, 2013 | 18.21 | 18.52 | 18.19 | 18.44 | 429,555 | +0.28(+1.54%) |
Aug 22, 2013 | 17.79 | 18.21 | 17.79 | 18.16 | 143,441 | +0.43(+2.42%) |
Aug 21, 2013 | 17.96 | 18.11 | 17.73 | 17.73 | 259,251 | -0.27(-1.50%) |
Aug 20, 2013 | 17.59 | 18.06 | 17.49 | 18.00 | 367,822 | +0.45(+2.56%) |
Aug 19, 2013 | 17.80 | 17.81 | 17.44 | 17.55 | 196,807 | -0.19(-1.07%) |
Aug 16, 2013 | 18.10 | 18.20 | 17.72 | 17.74 | 302,547 | -0.10(-0.56%) |
Aug 15, 2013 | 18.11 | 18.11 | 17.56 | 17.84 | 559,697 | -0.35(-1.92%) |
Aug 14, 2013 | 18.15 | 18.29 | 18.11 | 18.19 | 298,137 | +0.03(+0.16%) |
Aug 13, 2013 | 18.03 | 18.29 | 18.03 | 18.16 | 400,987 | +0.09(+0.50%) |
Aug 12, 2013 | 18.27 | 18.33 | 17.96 | 18.07 | 420,857 | -0.19(-1.04%) |
Aug 09, 2013 | 18.07 | 18.32 | 17.99 | 18.26 | 327,652 | +0.17(+0.94%) |
Aug 08, 2013 | 17.99 | 18.20 | 17.71 | 18.09 | 604,106 | +0.14(+0.78%) |
Aug 07, 2013 | 17.35 | 18.07 | 17.32 | 17.95 | 742,434 | +0.59(+3.39%) |
Aug 06, 2013 | 17.75 | 17.90 | 17.12 | 17.36 | 609,613 | +0.01(+0.06%) |
Aug 05, 2013 | 17.53 | 17.62 | 17.25 | 17.35 | 190,283 | -0.16(-0.91%) |
Aug 02, 2013 | 17.59 | 17.59 | 17.31 | 17.51 | 162,530 | -0.10(-0.57%) |
Aug 01, 2013 | 17.60 | 17.70 | 17.58 | 17.61 | 180,424 | +0.14(+0.80%) |
Jul 31, 2013 | 17.50 | 17.62 | 17.32 | 17.47 | 251,163 | +0.01(+0.06%) |
Jul 30, 2013 | 17.60 | 17.76 | 17.36 | 17.46 | 140,893 | -0.11(-0.62%) |
Jul 29, 2013 | 17.56 | 17.64 | 17.46 | 17.57 | 149,167 | -0.02(-0.11%) |
Jul 26, 2013 | 17.57 | 17.68 | 17.42 | 17.59 | 313,350 | -0.04(-0.23%) |
Jul 25, 2013 | 17.64 | 17.65 | 17.40 | 17.63 | 231,565 | +0.00(+0.00%) |
Jul 24, 2013 | 17.47 | 17.74 | 17.45 | 17.63 | 573,353 | +0.22(+1.26%) |
Jul 23, 2013 | 17.58 | 17.59 | 17.35 | 17.41 | 156,118 | -0.11(-0.63%) |
Jul 22, 2013 | 17.48 | 17.72 | 17.42 | 17.52 | 254,858 | +0.10(+0.57%) |
Jul 19, 2013 | 17.58 | 17.58 | 17.21 | 17.42 | 332,174 | -0.14(-0.79%) |
Jul 18, 2013 | 17.48 | 17.67 | 17.38 | 17.56 | 254,384 | +0.14(+0.80%) |
Jul 17, 2013 | 17.46 | 17.48 | 17.33 | 17.42 | 258,162 | +0.00(+0.00%) |
Jul 16, 2013 | 17.56 | 17.60 | 17.40 | 17.42 | 143,952 | -0.12(-0.68%) |
Jul 15, 2013 | 17.70 | 17.70 | 17.46 | 17.54 | 225,353 | -0.10(-0.57%) |
Jul 12, 2013 | 17.79 | 17.86 | 17.60 | 17.64 | 285,173 | -0.09(-0.51%) |
Jul 11, 2013 | 17.86 | 18.03 | 17.67 | 17.73 | 234,821 | +0.02(+0.11%) |
Jul 10, 2013 | 17.74 | 17.95 | 17.64 | 17.71 | 255,652 | -0.15(-0.84%) |
Jul 09, 2013 | 17.81 | 17.98 | 17.71 | 17.86 | 263,854 | +0.14(+0.79%) |
Jul 08, 2013 | 17.56 | 17.81 | 17.53 | 17.72 | 194,336 | +0.16(+0.91%) |
Jul 05, 2013 | 17.69 | 17.70 | 17.45 | 17.56 | 225,473 | -0.03(-0.17%) |
Jul 03, 2013 | 17.36 | 17.59 | 17.23 | 17.59 | 232,490 | +0.15(+0.86%) |
Jul 02, 2013 | 17.54 | 17.65 | 17.41 | 17.44 | 380,861 | -0.01(-0.06%) |