Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 17.08 | 17.09 | 17.02 | 17.05 | 23,687 | -0.01(-0.08%) |
Aug 29, 2013 | 16.96 | 17.11 | 16.96 | 17.06 | 23,209 | +0.09(+0.54%) |
Aug 28, 2013 | 16.94 | 17.05 | 16.91 | 16.97 | 31,685 | -0.04(-0.23%) |
Aug 27, 2013 | 17.13 | 17.13 | 16.97 | 17.01 | 32,684 | -0.29(-1.65%) |
Aug 26, 2013 | 17.39 | 17.44 | 17.27 | 17.29 | 17,292 | -0.11(-0.61%) |
Aug 23, 2013 | 17.35 | 17.40 | 17.28 | 17.40 | 19,314 | +0.09(+0.52%) |
Aug 22, 2013 | 17.18 | 17.31 | 17.18 | 17.31 | 42,742 | +0.08(+0.46%) |
Aug 21, 2013 | 17.37 | 17.37 | 17.14 | 17.23 | 104,287 | -0.31(-1.76%) |
Aug 20, 2013 | 17.50 | 17.57 | 17.46 | 17.54 | 16,738 | -0.00(-0.01%) |
Aug 19, 2013 | 17.74 | 17.74 | 17.54 | 17.54 | 20,850 | -0.26(-1.46%) |
Aug 16, 2013 | 17.91 | 17.91 | 17.80 | 17.80 | 21,533 | -0.02(-0.13%) |
Aug 15, 2013 | 17.85 | 17.86 | 17.73 | 17.82 | 62,500 | -0.17(-0.96%) |
Aug 14, 2013 | 18.04 | 18.06 | 17.98 | 18.00 | 19,128 | -0.05(-0.28%) |
Aug 13, 2013 | 18.04 | 18.13 | 17.99 | 18.05 | 29,165 | +0.01(+0.07%) |
Aug 12, 2013 | 18.03 | 18.07 | 17.93 | 18.04 | 25,366 | -0.02(-0.11%) |
Aug 09, 2013 | 17.98 | 18.12 | 17.98 | 18.06 | 32,829 | +0.02(+0.11%) |
Aug 08, 2013 | 17.94 | 18.09 | 17.90 | 18.04 | 18,330 | +0.28(+1.56%) |
Aug 07, 2013 | 17.77 | 17.82 | 17.75 | 17.76 | 23,749 | -0.12(-0.65%) |
Aug 06, 2013 | 17.91 | 17.98 | 17.83 | 17.88 | 41,989 | -0.06(-0.32%) |
Aug 05, 2013 | 17.89 | 17.96 | 17.85 | 17.93 | 46,401 | -0.03(-0.18%) |
Aug 02, 2013 | 17.87 | 17.98 | 17.84 | 17.97 | 25,778 | +0.03(+0.18%) |
Aug 01, 2013 | 17.83 | 17.98 | 17.83 | 17.93 | 344,289 | +0.10(+0.57%) |
Jul 31, 2013 | 17.76 | 17.89 | 17.69 | 17.83 | 27,325 | -0.02(-0.10%) |
Jul 30, 2013 | 17.88 | 17.96 | 17.75 | 17.85 | 55,104 | -0.11(-0.61%) |
Jul 29, 2013 | 17.88 | 18.00 | 17.88 | 17.96 | 20,540 | -0.17(-0.96%) |
Jul 26, 2013 | 18.02 | 18.13 | 17.91 | 18.13 | 34,860 | +0.05(+0.26%) |
Jul 25, 2013 | 17.95 | 18.10 | 17.95 | 18.09 | 16,949 | +0.13(+0.71%) |
Jul 24, 2013 | 18.16 | 18.16 | 17.89 | 17.96 | 83,806 | -0.18(-0.99%) |
Jul 23, 2013 | 18.14 | 18.17 | 18.02 | 18.14 | 58,424 | +0.12(+0.68%) |
Jul 22, 2013 | 18.00 | 18.06 | 17.97 | 18.02 | 84,995 | +0.04(+0.25%) |
Jul 19, 2013 | 17.95 | 18.04 | 17.92 | 17.97 | 28,399 | +0.01(+0.07%) |
Jul 18, 2013 | 17.93 | 18.03 | 17.93 | 17.96 | 38,990 | +0.00(+0.00%) |
Jul 17, 2013 | 17.99 | 18.06 | 17.91 | 17.96 | 22,560 | -0.02(-0.11%) |
Jul 16, 2013 | 17.95 | 17.99 | 17.89 | 17.98 | 49,615 | -0.04(-0.22%) |
Jul 15, 2013 | 17.80 | 18.02 | 17.80 | 18.02 | 39,361 | +0.15(+0.84%) |
Jul 12, 2013 | 17.89 | 17.96 | 17.81 | 17.87 | 28,835 | -0.17(-0.96%) |
Jul 11, 2013 | 17.88 | 18.05 | 17.80 | 18.04 | 46,222 | +0.58(+3.35%) |
Jul 10, 2013 | 17.40 | 17.52 | 17.40 | 17.46 | 26,487 | -0.14(-0.80%) |
Jul 09, 2013 | 17.44 | 17.60 | 17.40 | 17.60 | 40,673 | +0.30(+1.75%) |
Jul 08, 2013 | 17.52 | 17.68 | 17.12 | 17.30 | 45,950 | -0.02(-0.09%) |
Jul 05, 2013 | 17.36 | 17.73 | 17.21 | 17.31 | 75,352 | -0.02(-0.10%) |
Jul 03, 2013 | 17.15 | 17.39 | 17.14 | 17.33 | 75,349 | -0.14(-0.81%) |
Jul 02, 2013 | 17.45 | 17.63 | 17.37 | 17.47 | 30,489 | +0.04(+0.22%) |
Jul 01, 2013 | 17.55 | 17.61 | 17.39 | 17.43 | 65,160 | -0.08(-0.48%) |
Jun 28, 2013 | 17.48 | 17.60 | 17.33 | 17.52 | 49,382 | +0.26(+1.49%) |
Jun 26, 2013 | 17.19 | 17.34 | 17.17 | 17.26 | 94,240 | +0.23(+1.36%) |
Jun 25, 2013 | 16.87 | 17.05 | 16.81 | 17.03 | 39,902 | +0.45(+2.71%) |
Jun 24, 2013 | 16.47 | 16.71 | 16.34 | 16.58 | 66,965 | -0.42(-2.44%) |
Jun 21, 2013 | 16.99 | 17.05 | 16.72 | 16.99 | 71,095 | +0.08(+0.48%) |
Jun 20, 2013 | 17.27 | 17.27 | 16.77 | 16.91 | 95,321 | -0.75(-4.26%) |
Jun 19, 2013 | 18.11 | 18.13 | 17.66 | 17.66 | 111,108 | -0.48(-2.64%) |
Jun 18, 2013 | 18.15 | 18.20 | 18.02 | 18.14 | 59,969 | +0.11(+0.62%) |
Jun 17, 2013 | 18.03 | 18.14 | 17.96 | 18.03 | 21,674 | +0.23(+1.29%) |
Jun 14, 2013 | 17.84 | 18.00 | 17.77 | 17.80 | 25,747 | -0.03(-0.17%) |
Jun 13, 2013 | 17.62 | 17.83 | 17.62 | 17.83 | 17,380 | +0.34(+1.92%) |
Jun 12, 2013 | 17.65 | 17.69 | 17.47 | 17.50 | 28,823 | -0.11(-0.64%) |
Jun 11, 2013 | 17.51 | 17.63 | 17.45 | 17.61 | 78,478 | -0.38(-2.11%) |
Jun 10, 2013 | 18.13 | 18.13 | 17.97 | 17.99 | 56,877 | -0.25(-1.40%) |
Jun 07, 2013 | 18.17 | 18.28 | 18.11 | 18.24 | 32,850 | +0.11(+0.58%) |
Jun 06, 2013 | 18.01 | 18.15 | 17.89 | 18.14 | 36,637 | +0.07(+0.41%) |
Jun 05, 2013 | 18.25 | 18.27 | 18.05 | 18.06 | 48,346 | -0.47(-2.55%) |
Jun 04, 2013 | 18.60 | 18.67 | 18.49 | 18.53 | 62,435 | +0.01(+0.07%) |