Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 19.03 | 19.25 | 18.94 | 19.20 | 533,127 | -0.06(-0.33%) |
Sep 27, 2013 | 19.27 | 19.40 | 19.20 | 19.26 | 411,103 | -0.21(-1.06%) |
Sep 26, 2013 | 19.43 | 19.56 | 19.17 | 19.47 | 733,370 | +0.12(+0.60%) |
Sep 25, 2013 | 19.29 | 19.42 | 19.24 | 19.35 | 469,479 | +0.13(+0.65%) |
Sep 24, 2013 | 19.34 | 19.43 | 19.19 | 19.23 | 420,908 | -0.07(-0.37%) |
Sep 23, 2013 | 19.22 | 19.37 | 18.85 | 19.30 | 353,770 | +0.08(+0.42%) |
Sep 20, 2013 | 19.22 | 19.48 | 19.15 | 19.22 | 661,330 | +0.04(+0.19%) |
Sep 19, 2013 | 19.40 | 19.47 | 19.08 | 19.18 | 241,570 | -0.22(-1.16%) |
Sep 18, 2013 | 19.34 | 19.53 | 19.09 | 19.41 | 466,788 | +0.03(+0.14%) |
Sep 17, 2013 | 19.14 | 19.47 | 19.14 | 19.38 | 552,041 | +0.19(+0.98%) |
Sep 16, 2013 | 19.23 | 19.27 | 18.99 | 19.19 | 777,442 | +0.19(+0.99%) |
Sep 13, 2013 | 19.13 | 19.15 | 18.96 | 19.00 | 449,678 | -0.06(-0.33%) |
Sep 12, 2013 | 18.94 | 19.29 | 18.92 | 19.07 | 613,370 | +0.09(+0.47%) |
Sep 11, 2013 | 19.81 | 19.81 | 18.86 | 18.98 | 753,578 | -0.83(-4.17%) |
Sep 10, 2013 | 19.00 | 19.85 | 18.93 | 19.80 | 857,661 | +0.97(+5.15%) |
Sep 09, 2013 | 18.81 | 19.20 | 18.75 | 18.83 | 1,647,402 | +0.18(+0.96%) |
Sep 06, 2013 | 17.89 | 18.78 | 17.36 | 18.65 | 1,275,127 | +1.86(+11.06%) |
Sep 05, 2013 | 16.35 | 16.89 | 16.34 | 16.80 | 422,800 | +0.43(+2.63%) |
Sep 04, 2013 | 16.12 | 16.43 | 16.09 | 16.37 | 203,456 | +0.26(+1.62%) |
Sep 03, 2013 | 16.09 | 16.28 | 15.99 | 16.11 | 193,587 | +0.22(+1.35%) |
Aug 30, 2013 | 16.11 | 16.23 | 15.68 | 15.89 | 243,222 | -0.26(-1.61%) |
Aug 29, 2013 | 16.16 | 16.46 | 16.13 | 16.15 | 102,123 | -0.04(-0.22%) |
Aug 28, 2013 | 16.03 | 16.28 | 15.93 | 16.19 | 115,812 | +0.14(+0.90%) |
Aug 27, 2013 | 16.57 | 16.67 | 16.04 | 16.04 | 158,786 | -0.72(-4.28%) |
Aug 26, 2013 | 16.69 | 16.92 | 16.55 | 16.76 | 162,928 | +0.10(+0.59%) |
Aug 23, 2013 | 17.10 | 17.19 | 16.64 | 16.66 | 161,981 | -0.44(-2.57%) |
Aug 22, 2013 | 16.81 | 17.16 | 16.81 | 17.10 | 89,298 | +0.33(+1.98%) |
Aug 21, 2013 | 16.89 | 16.99 | 16.61 | 16.77 | 174,293 | -0.18(-1.06%) |
Aug 20, 2013 | 16.80 | 17.02 | 16.74 | 16.95 | 83,644 | +0.22(+1.34%) |
Aug 19, 2013 | 16.81 | 16.94 | 16.71 | 16.72 | 103,300 | -0.09(-0.53%) |
Aug 16, 2013 | 16.89 | 17.09 | 16.81 | 16.81 | 208,226 | -0.18(-1.06%) |
Aug 15, 2013 | 17.07 | 17.16 | 16.69 | 16.99 | 214,771 | -0.27(-1.56%) |
Aug 14, 2013 | 17.59 | 17.63 | 17.17 | 17.26 | 287,420 | -0.34(-1.94%) |
Aug 13, 2013 | 17.50 | 17.67 | 17.28 | 17.60 | 145,755 | +0.07(+0.41%) |
Aug 12, 2013 | 17.28 | 17.55 | 17.14 | 17.53 | 231,519 | +0.16(+0.93%) |
Aug 09, 2013 | 17.70 | 17.77 | 17.32 | 17.37 | 126,607 | -0.34(-1.93%) |
Aug 08, 2013 | 17.53 | 17.94 | 17.53 | 17.71 | 195,304 | +0.24(+1.39%) |
Aug 07, 2013 | 17.52 | 17.71 | 17.34 | 17.47 | 184,193 | -0.18(-1.02%) |
Aug 06, 2013 | 17.76 | 17.78 | 17.56 | 17.65 | 143,357 | -0.20(-1.11%) |
Aug 05, 2013 | 17.50 | 17.85 | 17.46 | 17.85 | 209,179 | +0.31(+1.74%) |
Aug 02, 2013 | 17.50 | 17.59 | 17.31 | 17.54 | 153,208 | -0.06(-0.36%) |
Aug 01, 2013 | 17.67 | 17.90 | 17.55 | 17.60 | 172,300 | +0.08(+0.46%) |
Jul 31, 2013 | 17.54 | 17.68 | 17.32 | 17.52 | 246,759 | +0.07(+0.41%) |
Jul 30, 2013 | 17.50 | 17.61 | 17.28 | 17.45 | 149,633 | +0.05(+0.31%) |
Jul 29, 2013 | 17.62 | 17.74 | 17.36 | 17.40 | 106,567 | -0.29(-1.62%) |
Jul 26, 2013 | 17.67 | 17.78 | 17.52 | 17.68 | 86,341 | -0.13(-0.76%) |
Jul 25, 2013 | 17.80 | 18.03 | 17.57 | 17.82 | 344,304 | +0.00(+0.00%) |
Jul 24, 2013 | 17.95 | 17.97 | 17.68 | 17.82 | 162,696 | -0.13(-0.70%) |
Jul 23, 2013 | 18.07 | 18.07 | 17.75 | 17.94 | 261,570 | -0.09(-0.50%) |
Jul 22, 2013 | 18.29 | 18.43 | 17.94 | 18.03 | 257,982 | -0.24(-1.33%) |
Jul 19, 2013 | 17.91 | 18.54 | 17.89 | 18.28 | 346,878 | +0.39(+2.21%) |
Jul 18, 2013 | 17.82 | 18.17 | 17.75 | 17.88 | 438,134 | +0.04(+0.25%) |
Jul 17, 2013 | 17.54 | 17.85 | 17.51 | 17.84 | 381,047 | +0.31(+1.74%) |
Jul 16, 2013 | 17.58 | 17.69 | 17.37 | 17.53 | 254,455 | +0.02(+0.10%) |
Jul 15, 2013 | 17.55 | 17.76 | 17.48 | 17.51 | 175,097 | -0.11(-0.61%) |
Jul 12, 2013 | 17.48 | 17.68 | 17.46 | 17.62 | 141,483 | +0.08(+0.46%) |
Jul 11, 2013 | 17.50 | 17.59 | 17.32 | 17.54 | 172,988 | +0.25(+1.45%) |
Jul 10, 2013 | 17.40 | 17.54 | 17.25 | 17.29 | 258,113 | -0.13(-0.77%) |
Jul 09, 2013 | 17.43 | 17.54 | 17.30 | 17.42 | 217,223 | +0.13(+0.73%) |
Jul 08, 2013 | 17.35 | 17.58 | 17.27 | 17.30 | 188,697 | -0.05(-0.31%) |
Jul 05, 2013 | 17.13 | 17.37 | 17.00 | 17.35 | 179,043 | +0.48(+2.87%) |
Jul 03, 2013 | 16.61 | 17.00 | 16.54 | 16.87 | 101,169 | +0.08(+0.48%) |
Jul 02, 2013 | 16.61 | 17.01 | 16.61 | 16.79 | 225,703 | +0.13(+0.75%) |