Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 18.67 | 18.92 | 18.64 | 18.83 | 221,587 | +0.04(+0.23%) |
Sep 26, 2013 | 18.62 | 18.99 | 18.46 | 18.79 | 142,082 | +0.15(+0.79%) |
Sep 25, 2013 | 18.59 | 18.70 | 18.52 | 18.64 | 158,394 | +0.05(+0.27%) |
Sep 24, 2013 | 18.49 | 18.88 | 18.37 | 18.59 | 196,940 | +0.10(+0.53%) |
Sep 23, 2013 | 18.75 | 18.75 | 18.32 | 18.49 | 306,651 | -0.35(-1.83%) |
Sep 20, 2013 | 19.11 | 19.11 | 18.78 | 18.84 | 384,764 | -0.20(-1.04%) |
Sep 19, 2013 | 19.04 | 19.15 | 18.83 | 19.04 | 467,955 | -0.01(-0.04%) |
Sep 18, 2013 | 18.54 | 19.11 | 18.44 | 19.04 | 433,763 | +0.46(+2.47%) |
Sep 17, 2013 | 18.25 | 18.68 | 18.19 | 18.59 | 333,639 | +0.31(+1.70%) |
Sep 16, 2013 | 18.26 | 18.65 | 18.08 | 18.28 | 598,832 | +0.20(+1.09%) |
Sep 13, 2013 | 17.96 | 18.16 | 17.88 | 18.08 | 227,044 | +0.07(+0.39%) |
Sep 12, 2013 | 18.11 | 18.35 | 17.92 | 18.01 | 678,215 | -0.16(-0.85%) |
Sep 11, 2013 | 17.69 | 18.38 | 17.56 | 18.16 | 961,538 | +0.47(+2.63%) |
Sep 10, 2013 | 16.82 | 17.77 | 16.82 | 17.70 | 1,359,367 | +1.12(+6.77%) |
Sep 09, 2013 | 16.25 | 16.61 | 16.18 | 16.58 | 655,622 | +0.46(+2.84%) |
Sep 06, 2013 | 16.22 | 16.33 | 16.00 | 16.12 | 339,038 | +0.02(+0.13%) |
Sep 05, 2013 | 16.30 | 16.48 | 16.07 | 16.10 | 321,149 | -0.08(-0.52%) |
Sep 04, 2013 | 16.16 | 16.26 | 16.08 | 16.18 | 420,559 | +0.02(+0.13%) |
Sep 03, 2013 | 16.30 | 16.58 | 15.91 | 16.16 | 446,476 | -0.13(-0.82%) |
Aug 30, 2013 | 16.46 | 16.54 | 16.05 | 16.29 | 409,551 | -0.20(-1.20%) |
Aug 29, 2013 | 16.44 | 16.60 | 16.42 | 16.49 | 225,637 | -0.01(-0.09%) |
Aug 28, 2013 | 16.56 | 16.63 | 16.48 | 16.50 | 333,703 | -0.02(-0.13%) |
Aug 27, 2013 | 16.73 | 16.77 | 16.48 | 16.53 | 530,925 | -0.16(-0.97%) |
Aug 26, 2013 | 16.93 | 16.93 | 16.62 | 16.69 | 544,851 | +0.16(+0.94%) |
Aug 23, 2013 | 16.60 | 16.67 | 16.45 | 16.53 | 178,479 | -0.08(-0.47%) |
Aug 22, 2013 | 16.36 | 16.65 | 16.35 | 16.61 | 253,610 | +0.28(+1.68%) |
Aug 21, 2013 | 16.33 | 16.54 | 16.24 | 16.34 | 437,185 | +0.01(+0.04%) |
Aug 20, 2013 | 16.37 | 16.48 | 16.23 | 16.33 | 349,120 | +0.00(+0.00%) |
Aug 19, 2013 | 16.31 | 16.59 | 16.26 | 16.33 | 669,267 | -0.05(-0.30%) |
Aug 16, 2013 | 16.58 | 16.75 | 16.35 | 16.38 | 385,659 | -0.26(-1.57%) |
Aug 15, 2013 | 16.89 | 16.89 | 16.58 | 16.64 | 347,491 | -0.44(-2.60%) |
Aug 14, 2013 | 16.96 | 17.15 | 16.87 | 17.08 | 590,043 | +0.08(+0.46%) |
Aug 13, 2013 | 17.01 | 17.05 | 16.79 | 17.01 | 433,021 | -0.01(-0.04%) |
Aug 12, 2013 | 16.82 | 17.13 | 16.82 | 17.01 | 319,440 | -0.10(-0.58%) |
Aug 09, 2013 | 16.97 | 17.27 | 16.91 | 17.11 | 363,657 | +0.13(+0.79%) |
Aug 08, 2013 | 17.27 | 17.36 | 16.70 | 16.98 | 1,140,641 | -0.28(-1.59%) |
Aug 07, 2013 | 17.40 | 17.42 | 16.93 | 17.25 | 667,062 | -0.23(-1.29%) |
Aug 06, 2013 | 18.18 | 18.30 | 17.38 | 17.48 | 893,713 | -0.71(-3.92%) |
Aug 05, 2013 | 18.51 | 18.59 | 17.96 | 18.19 | 440,524 | -0.28(-1.49%) |
Aug 02, 2013 | 18.63 | 18.77 | 18.47 | 18.47 | 1,160,267 | -0.23(-1.21%) |
Aug 01, 2013 | 18.76 | 18.82 | 18.63 | 18.69 | 559,765 | +0.03(+0.15%) |
Jul 31, 2013 | 18.71 | 18.86 | 18.62 | 18.66 | 658,600 | -0.10(-0.53%) |
Jul 30, 2013 | 18.69 | 18.83 | 18.62 | 18.76 | 443,872 | +0.11(+0.57%) |
Jul 29, 2013 | 18.64 | 18.66 | 18.51 | 18.66 | 686,425 | +0.02(+0.11%) |
Jul 26, 2013 | 18.66 | 18.71 | 18.48 | 18.63 | 1,216,382 | -0.06(-0.30%) |
Jul 25, 2013 | 19.03 | 19.05 | 18.59 | 18.69 | 7,180,915 | -0.90(-4.61%) |
Jul 24, 2013 | 20.28 | 20.28 | 19.54 | 19.59 | 444,778 | -0.67(-3.31%) |
Jul 23, 2013 | 19.84 | 20.60 | 19.68 | 20.26 | 540,421 | -0.44(-2.11%) |
Jul 22, 2013 | 20.14 | 20.81 | 20.07 | 20.70 | 220,282 | +0.59(+2.95%) |
Jul 19, 2013 | 20.05 | 20.30 | 19.86 | 20.11 | 182,920 | +0.09(+0.46%) |
Jul 18, 2013 | 19.76 | 20.10 | 19.66 | 20.02 | 280,895 | +0.30(+1.54%) |
Jul 17, 2013 | 19.50 | 19.92 | 19.50 | 19.71 | 519,801 | +0.13(+0.68%) |
Jul 16, 2013 | 20.00 | 20.11 | 19.48 | 19.58 | 597,544 | -0.44(-2.22%) |
Jul 15, 2013 | 19.83 | 20.07 | 19.62 | 20.02 | 137,525 | +0.16(+0.82%) |
Jul 12, 2013 | 19.72 | 20.16 | 19.62 | 19.86 | 284,781 | -0.03(-0.14%) |
Jul 11, 2013 | 19.38 | 19.91 | 19.33 | 19.89 | 266,214 | +0.68(+3.52%) |
Jul 10, 2013 | 18.78 | 19.33 | 18.78 | 19.21 | 227,944 | +0.37(+1.98%) |
Jul 09, 2013 | 18.25 | 18.84 | 18.18 | 18.84 | 166,741 | +0.66(+3.65%) |
Jul 08, 2013 | 18.13 | 18.31 | 18.08 | 18.18 | 237,463 | +0.06(+0.31%) |
Jul 05, 2013 | 18.15 | 18.16 | 17.95 | 18.12 | 89,179 | +0.12(+0.67%) |
Jul 03, 2013 | 17.91 | 18.11 | 17.87 | 18.00 | 95,454 | +0.01(+0.08%) |
Jul 02, 2013 | 18.03 | 18.13 | 17.95 | 17.99 | 249,582 | -0.11(-0.62%) |