Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 17.25 | 17.47 | 17.20 | 17.26 | 443,637 | -0.11(-0.64%) |
Aug 29, 2013 | 17.47 | 17.53 | 17.29 | 17.37 | 375,936 | -0.10(-0.56%) |
Aug 28, 2013 | 17.38 | 17.58 | 17.32 | 17.47 | 313,333 | +0.09(+0.49%) |
Aug 27, 2013 | 17.26 | 17.53 | 17.26 | 17.38 | 488,169 | -0.03(-0.19%) |
Aug 26, 2013 | 17.58 | 17.64 | 17.34 | 17.41 | 362,535 | -0.16(-0.93%) |
Aug 23, 2013 | 17.40 | 17.58 | 17.30 | 17.58 | 365,753 | +0.19(+1.10%) |
Aug 22, 2013 | 17.39 | 17.43 | 17.28 | 17.39 | 216,929 | +0.03(+0.19%) |
Aug 21, 2013 | 17.57 | 17.57 | 17.30 | 17.36 | 228,277 | -0.28(-1.60%) |
Aug 20, 2013 | 17.58 | 17.76 | 17.42 | 17.64 | 296,117 | +0.19(+1.07%) |
Aug 19, 2013 | 17.61 | 17.63 | 17.40 | 17.45 | 383,219 | -0.16(-0.88%) |
Aug 16, 2013 | 17.83 | 17.86 | 17.47 | 17.61 | 532,966 | -0.28(-1.56%) |
Aug 15, 2013 | 18.09 | 18.17 | 17.87 | 17.89 | 330,425 | -0.38(-2.10%) |
Aug 14, 2013 | 18.36 | 18.38 | 18.15 | 18.27 | 348,834 | -0.09(-0.50%) |
Aug 13, 2013 | 18.54 | 18.54 | 18.34 | 18.36 | 442,011 | -0.19(-1.02%) |
Aug 12, 2013 | 18.51 | 18.59 | 18.46 | 18.55 | 505,356 | -0.04(-0.21%) |
Aug 09, 2013 | 18.83 | 18.89 | 18.58 | 18.59 | 433,710 | -0.32(-1.68%) |
Aug 08, 2013 | 18.88 | 18.96 | 18.61 | 18.91 | 378,312 | +0.12(+0.66%) |
Aug 07, 2013 | 18.52 | 18.87 | 18.38 | 18.78 | 478,106 | +0.29(+1.54%) |
Aug 06, 2013 | 18.84 | 18.85 | 18.46 | 18.50 | 528,931 | -0.34(-1.83%) |
Aug 05, 2013 | 18.93 | 18.93 | 18.78 | 18.84 | 234,571 | -0.09(-0.48%) |
Aug 02, 2013 | 18.91 | 18.97 | 18.84 | 18.93 | 195,185 | +0.00(+0.00%) |
Aug 01, 2013 | 18.81 | 18.97 | 18.76 | 18.93 | 209,480 | +0.24(+1.29%) |
Jul 31, 2013 | 18.70 | 18.83 | 18.58 | 18.69 | 251,256 | -0.01(-0.07%) |
Jul 30, 2013 | 18.77 | 18.85 | 18.63 | 18.70 | 275,387 | -0.01(-0.03%) |
Jul 29, 2013 | 18.70 | 18.81 | 18.67 | 18.71 | 227,771 | -0.01(-0.03%) |
Jul 26, 2013 | 18.60 | 18.73 | 18.54 | 18.72 | 243,033 | +0.03(+0.14%) |
Jul 25, 2013 | 18.44 | 18.71 | 18.37 | 18.69 | 286,912 | +0.22(+1.20%) |
Jul 24, 2013 | 18.78 | 18.81 | 18.43 | 18.47 | 281,334 | -0.29(-1.56%) |
Jul 23, 2013 | 18.79 | 18.84 | 18.71 | 18.76 | 284,142 | +0.01(+0.03%) |
Jul 22, 2013 | 18.78 | 18.84 | 18.73 | 18.76 | 247,309 | +0.05(+0.28%) |
Jul 19, 2013 | 18.72 | 18.80 | 18.65 | 18.70 | 311,806 | -0.03(-0.17%) |
Jul 18, 2013 | 18.54 | 18.75 | 18.52 | 18.74 | 336,117 | +0.22(+1.18%) |
Jul 17, 2013 | 18.66 | 18.70 | 18.41 | 18.52 | 241,521 | -0.03(-0.16%) |
Jul 16, 2013 | 18.59 | 18.61 | 18.46 | 18.55 | 335,589 | -0.03(-0.14%) |
Jul 15, 2013 | 18.28 | 18.59 | 18.24 | 18.57 | 787,098 | +0.29(+1.56%) |
Jul 12, 2013 | 18.29 | 18.31 | 18.16 | 18.29 | 438,117 | -0.05(-0.25%) |
Jul 11, 2013 | 18.19 | 18.35 | 18.19 | 18.33 | 531,966 | +0.27(+1.47%) |
Jul 10, 2013 | 17.95 | 18.10 | 17.92 | 18.07 | 472,633 | +0.11(+0.61%) |
Jul 09, 2013 | 17.77 | 17.97 | 17.74 | 17.96 | 513,951 | +0.22(+1.24%) |
Jul 08, 2013 | 17.61 | 17.83 | 17.54 | 17.74 | 508,862 | +0.21(+1.19%) |
Jul 05, 2013 | 17.63 | 17.63 | 17.26 | 17.53 | 236,891 | +0.08(+0.45%) |
Jul 03, 2013 | 17.41 | 17.57 | 17.33 | 17.45 | 151,193 | -0.03(-0.19%) |
Jul 02, 2013 | 17.31 | 17.61 | 17.27 | 17.48 | 382,516 | +0.05(+0.26%) |
Jul 01, 2013 | 17.53 | 17.62 | 17.32 | 17.44 | 536,998 | -0.11(-0.63%) |
Jun 28, 2013 | 17.48 | 17.63 | 17.35 | 17.55 | 529,352 | +0.04(+0.22%) |
Jun 27, 2013 | 17.44 | 17.57 | 17.41 | 17.51 | 461,543 | +0.18(+1.01%) |
Jun 26, 2013 | 17.46 | 17.56 | 17.29 | 17.33 | 463,385 | -0.01(-0.07%) |
Jun 25, 2013 | 17.33 | 17.41 | 17.09 | 17.35 | 427,480 | +0.18(+1.06%) |
Jun 24, 2013 | 17.05 | 17.28 | 16.93 | 17.16 | 496,732 | +0.00(+0.00%) |
Jun 21, 2013 | 16.83 | 17.16 | 16.76 | 17.16 | 1,058,159 | +0.44(+2.60%) |
Jun 20, 2013 | 17.03 | 17.15 | 16.68 | 16.73 | 694,182 | -0.47(-2.76%) |
Jun 19, 2013 | 17.59 | 17.59 | 17.13 | 17.20 | 480,736 | -0.42(-2.36%) |
Jun 18, 2013 | 17.43 | 17.67 | 17.36 | 17.62 | 404,536 | +0.23(+1.34%) |
Jun 17, 2013 | 17.54 | 17.69 | 17.35 | 17.39 | 315,541 | -0.08(-0.45%) |
Jun 14, 2013 | 17.57 | 17.64 | 17.39 | 17.46 | 391,494 | -0.09(-0.52%) |
Jun 13, 2013 | 17.20 | 17.63 | 17.18 | 17.55 | 758,571 | +0.34(+2.00%) |
Jun 12, 2013 | 17.55 | 17.57 | 17.18 | 17.21 | 376,386 | -0.23(-1.30%) |
Jun 11, 2013 | 17.41 | 17.56 | 17.20 | 17.44 | 642,016 | -0.07(-0.41%) |
Jun 10, 2013 | 17.50 | 17.55 | 17.40 | 17.51 | 293,658 | +0.04(+0.22%) |
Jun 07, 2013 | 17.59 | 17.63 | 17.29 | 17.47 | 560,083 | +0.00(+0.00%) |
Jun 06, 2013 | 17.26 | 17.70 | 17.21 | 17.47 | 494,694 | +0.19(+1.13%) |
Jun 05, 2013 | 17.37 | 17.53 | 17.27 | 17.28 | 484,677 | -0.16(-0.89%) |
Jun 04, 2013 | 17.52 | 17.61 | 17.28 | 17.43 | 774,706 | -0.08(-0.44%) |