Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 17.70 | 17.73 | 17.65 | 17.69 | 130,210 | -0.05(-0.27%) |
Sep 26, 2013 | 17.72 | 17.81 | 17.69 | 17.74 | 143,448 | +0.03(+0.16%) |
Sep 25, 2013 | 17.73 | 17.82 | 17.68 | 17.71 | 131,908 | +0.02(+0.09%) |
Sep 24, 2013 | 17.69 | 17.80 | 17.66 | 17.70 | 143,417 | +0.02(+0.09%) |
Sep 23, 2013 | 17.69 | 17.77 | 17.61 | 17.68 | 316,462 | -0.01(-0.06%) |
Sep 20, 2013 | 17.96 | 17.99 | 17.69 | 17.69 | 193,747 | -0.21(-1.17%) |
Sep 19, 2013 | 17.98 | 17.98 | 17.89 | 17.90 | 168,345 | -0.03(-0.16%) |
Sep 18, 2013 | 17.70 | 17.96 | 17.60 | 17.93 | 244,196 | +0.23(+1.29%) |
Sep 17, 2013 | 17.63 | 17.71 | 17.63 | 17.70 | 264,454 | +0.10(+0.56%) |
Sep 16, 2013 | 17.70 | 17.68 | 17.56 | 17.61 | 300,519 | +0.11(+0.64%) |
Sep 13, 2013 | 17.46 | 17.50 | 17.40 | 17.49 | 136,097 | +0.08(+0.47%) |
Sep 12, 2013 | 17.50 | 17.51 | 17.40 | 17.41 | 105,315 | -0.08(-0.48%) |
Sep 11, 2013 | 17.45 | 17.50 | 17.39 | 17.50 | 208,183 | +0.03(+0.16%) |
Sep 10, 2013 | 17.44 | 17.47 | 17.36 | 17.47 | 473,557 | +0.17(+0.97%) |
Sep 09, 2013 | 17.09 | 17.30 | 17.09 | 17.30 | 305,583 | +0.23(+1.35%) |
Sep 06, 2013 | 17.14 | 17.19 | 16.96 | 17.07 | 323,173 | +0.02(+0.13%) |
Sep 05, 2013 | 17.03 | 17.09 | 17.02 | 17.05 | 268,982 | +0.01(+0.06%) |
Sep 04, 2013 | 16.90 | 17.06 | 16.88 | 17.04 | 129,864 | +0.14(+0.81%) |
Sep 03, 2013 | 17.37 | 17.37 | 16.78 | 16.90 | 257,025 | -0.03(-0.15%) |
Aug 30, 2013 | 17.12 | 17.12 | 16.88 | 16.93 | 132,983 | -0.14(-0.80%) |
Aug 29, 2013 | 17.03 | 17.16 | 17.00 | 17.06 | 216,954 | +0.02(+0.11%) |
Aug 28, 2013 | 17.05 | 17.11 | 17.00 | 17.05 | 227,987 | -0.00(-0.02%) |
Aug 27, 2013 | 17.17 | 17.20 | 17.04 | 17.05 | 674,726 | -0.30(-1.71%) |
Aug 26, 2013 | 17.36 | 17.45 | 17.31 | 17.35 | 261,158 | -0.05(-0.29%) |
Aug 23, 2013 | 17.38 | 17.41 | 17.27 | 17.40 | 275,895 | +0.08(+0.45%) |
Aug 22, 2013 | 17.21 | 17.42 | 17.18 | 17.32 | 158,744 | +0.19(+1.11%) |
Aug 21, 2013 | 17.23 | 17.31 | 17.13 | 17.13 | 236,205 | -0.19(-1.08%) |
Aug 20, 2013 | 17.12 | 17.34 | 17.08 | 17.31 | 908,470 | +0.26(+1.50%) |
Aug 19, 2013 | 17.26 | 17.26 | 17.06 | 17.06 | 289,640 | -0.17(-0.98%) |
Aug 16, 2013 | 17.29 | 17.34 | 17.20 | 17.23 | 249,749 | -0.08(-0.48%) |
Aug 15, 2013 | 17.61 | 17.65 | 17.29 | 17.31 | 534,200 | -0.31(-1.75%) |
Aug 14, 2013 | 17.69 | 17.72 | 17.61 | 17.62 | 177,208 | -0.08(-0.44%) |
Aug 13, 2013 | 17.76 | 17.76 | 17.61 | 17.70 | 255,421 | -0.02(-0.13%) |
Aug 12, 2013 | 17.62 | 17.75 | 17.62 | 17.72 | 562,083 | -0.00(-0.01%) |
Aug 09, 2013 | 17.66 | 17.78 | 17.65 | 17.72 | 176,148 | +0.04(+0.21%) |
Aug 08, 2013 | 17.69 | 17.75 | 17.60 | 17.69 | 263,221 | +0.06(+0.32%) |
Aug 07, 2013 | 17.65 | 17.69 | 17.55 | 17.63 | 499,494 | -0.07(-0.41%) |
Aug 06, 2013 | 17.81 | 17.81 | 17.66 | 17.70 | 336,767 | -0.13(-0.72%) |
Aug 05, 2013 | 17.83 | 17.87 | 17.81 | 17.83 | 276,995 | -0.03(-0.16%) |
Aug 02, 2013 | 17.93 | 17.93 | 17.57 | 17.86 | 295,352 | +0.03(+0.16%) |
Aug 01, 2013 | 17.71 | 17.87 | 17.71 | 17.83 | 483,593 | +0.28(+1.60%) |
Jul 31, 2013 | 17.59 | 17.68 | 17.53 | 17.55 | 218,096 | +0.04(+0.20%) |
Jul 30, 2013 | 17.48 | 17.56 | 17.47 | 17.52 | 162,865 | +0.08(+0.45%) |
Jul 29, 2013 | 17.44 | 17.55 | 17.38 | 17.44 | 220,074 | -0.04(-0.25%) |
Jul 26, 2013 | 17.40 | 17.49 | 17.36 | 17.48 | 117,966 | +0.01(+0.04%) |
Jul 25, 2013 | 17.41 | 17.51 | 17.38 | 17.47 | 319,343 | +0.04(+0.23%) |
Jul 24, 2013 | 17.63 | 17.63 | 17.36 | 17.43 | 462,775 | -0.14(-0.81%) |
Jul 23, 2013 | 17.61 | 17.63 | 17.53 | 17.58 | 356,861 | +0.02(+0.13%) |
Jul 22, 2013 | 17.48 | 17.59 | 17.48 | 17.55 | 207,310 | +0.07(+0.39%) |
Jul 19, 2013 | 17.49 | 17.50 | 17.43 | 17.48 | 248,724 | -0.01(-0.07%) |
Jul 18, 2013 | 17.41 | 17.50 | 17.39 | 17.50 | 484,041 | +0.17(+0.99%) |
Jul 17, 2013 | 17.35 | 17.39 | 17.30 | 17.32 | 272,272 | +0.04(+0.26%) |
Jul 16, 2013 | 17.39 | 17.39 | 17.25 | 17.28 | 382,229 | -0.10(-0.60%) |
Jul 15, 2013 | 17.33 | 17.40 | 17.29 | 17.38 | 170,103 | +0.10(+0.57%) |
Jul 12, 2013 | 17.29 | 17.32 | 17.24 | 17.29 | 337,583 | +0.01(+0.03%) |
Jul 11, 2013 | 17.38 | 17.38 | 17.19 | 17.28 | 366,474 | +0.21(+1.26%) |
Jul 10, 2013 | 17.06 | 17.09 | 16.97 | 17.07 | 317,413 | +0.02(+0.13%) |
Jul 09, 2013 | 17.03 | 17.08 | 17.01 | 17.04 | 291,206 | +0.16(+0.94%) |
Jul 08, 2013 | 16.87 | 16.92 | 16.84 | 16.88 | 284,404 | +0.10(+0.57%) |
Jul 05, 2013 | 16.78 | 16.79 | 16.55 | 16.79 | 161,217 | +0.14(+0.83%) |
Jul 03, 2013 | 16.58 | 16.66 | 16.54 | 16.65 | 312,890 | +0.02(+0.09%) |
Jul 02, 2013 | 16.65 | 16.76 | 16.55 | 16.63 | 451,710 | -0.03(-0.15%) |