Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 17.62 | 17.62 | 17.62 | 17.62 | 1,448 | -0.07(-0.39%) |
Sep 26, 2013 | 17.75 | 17.78 | 17.69 | 17.69 | 22,728 | +0.02(+0.13%) |
Sep 25, 2013 | 17.68 | 17.75 | 17.66 | 17.66 | 23,952 | -0.12(-0.66%) |
Sep 24, 2013 | 17.73 | 17.78 | 17.73 | 17.78 | 2,208 | +0.07(+0.41%) |
Sep 23, 2013 | 17.77 | 17.77 | 17.71 | 17.71 | 7,638 | -0.18(-1.02%) |
Sep 20, 2013 | 17.92 | 17.92 | 17.89 | 17.89 | 3,424 | -0.05(-0.29%) |
Sep 19, 2013 | 18.02 | 18.02 | 17.94 | 17.95 | 21,812 | +0.24(+1.33%) |
Sep 18, 2013 | 17.71 | 17.71 | 17.71 | 17.71 | 916 | -0.03(-0.17%) |
Sep 17, 2013 | 17.63 | 17.74 | 17.63 | 17.74 | 16,524 | +0.03(+0.17%) |
Sep 16, 2013 | 17.74 | 17.74 | 17.71 | 17.71 | 15,637 | +0.16(+0.90%) |
Sep 13, 2013 | 17.54 | 17.55 | 17.53 | 17.55 | 7,062 | +0.02(+0.13%) |
Sep 12, 2013 | 17.53 | 17.56 | 17.51 | 17.53 | 9,673 | +0.03(+0.19%) |
Sep 10, 2013 | 17.47 | 17.50 | 17.50 | 17.50 | 17,455 | +0.10(+0.60%) |
Sep 09, 2013 | 17.38 | 17.39 | 17.38 | 17.39 | 3,520 | +0.14(+0.84%) |
Sep 06, 2013 | 17.26 | 17.27 | 17.25 | 17.25 | 2,676 | +0.05(+0.32%) |
Sep 05, 2013 | 17.20 | 17.22 | 17.19 | 17.19 | 129,463 | +0.04(+0.26%) |
Sep 04, 2013 | 17.09 | 17.15 | 17.09 | 17.15 | 2,727 | +0.14(+0.83%) |
Sep 03, 2013 | 17.09 | 17.09 | 16.95 | 17.01 | 29,478 | +0.02(+0.14%) |
Aug 30, 2013 | 16.98 | 16.98 | 16.98 | 16.98 | 727 | -0.09(-0.54%) |
Aug 29, 2013 | 17.07 | 17.07 | 17.07 | 17.07 | 2,371 | +0.11(+0.63%) |
Aug 28, 2013 | 16.95 | 17.01 | 16.95 | 16.97 | 77,125 | +0.01(+0.05%) |
Aug 27, 2013 | 17.00 | 17.05 | 16.96 | 16.96 | 5,062 | -0.30(-1.75%) |
Aug 26, 2013 | 17.24 | 17.32 | 17.24 | 17.26 | 5,854 | +0.05(+0.26%) |
Aug 23, 2013 | 17.26 | 17.26 | 17.22 | 17.22 | 1,701 | -0.01(-0.06%) |
Aug 22, 2013 | 17.07 | 17.23 | 17.07 | 17.23 | 15,797 | +0.18(+1.03%) |
Aug 21, 2013 | 17.08 | 17.16 | 17.05 | 17.05 | 5,091 | -0.11(-0.62%) |
Aug 20, 2013 | 17.11 | 17.20 | 17.11 | 17.16 | 26,932 | +0.08(+0.47%) |
Aug 19, 2013 | 17.11 | 17.12 | 17.07 | 17.08 | 199,584 | -0.13(-0.77%) |
Aug 16, 2013 | 17.21 | 17.21 | 17.21 | 17.21 | 11,753 | +0.00(+0.01%) |
Aug 15, 2013 | 17.27 | 17.27 | 17.19 | 17.21 | 5,236 | -0.27(-1.52%) |
Aug 14, 2013 | 17.52 | 17.52 | 17.47 | 17.47 | 5,105 | -0.00(-0.01%) |
Aug 12, 2013 | 17.51 | 17.48 | 17.48 | 17.48 | 3,636 | -0.04(-0.23%) |
Aug 09, 2013 | 17.52 | 17.52 | 17.52 | 17.52 | 923 | -0.05(-0.31%) |
Aug 08, 2013 | 17.57 | 17.57 | 17.57 | 17.57 | 727 | +0.09(+0.50%) |
Aug 07, 2013 | 17.48 | 17.48 | 17.48 | 17.48 | 1,018 | -0.07(-0.40%) |
Aug 06, 2013 | 17.55 | 17.55 | 17.55 | 17.55 | 2,021 | -0.11(-0.65%) |
Aug 05, 2013 | 17.66 | 17.68 | 17.65 | 17.67 | 8,844 | +0.02(+0.12%) |
Aug 02, 2013 | 17.66 | 17.66 | 17.65 | 17.65 | 1,585 | -0.01(-0.05%) |
Aug 01, 2013 | 17.54 | 17.69 | 17.54 | 17.66 | 130,750 | +0.27(+1.54%) |
Jul 30, 2013 | 17.46 | 17.39 | 17.39 | 17.39 | 2,181 | -0.02(-0.09%) |
Jul 29, 2013 | 17.45 | 17.45 | 17.40 | 17.40 | 7,571 | -0.01(-0.04%) |
Jul 26, 2013 | 17.41 | 17.41 | 17.41 | 17.41 | 923 | +0.06(+0.32%) |
Jul 25, 2013 | 17.36 | 17.36 | 17.36 | 17.36 | 2,181 | -0.03(-0.20%) |
Jul 24, 2013 | 17.42 | 17.42 | 17.39 | 17.39 | 5,025 | -0.08(-0.48%) |
Jul 23, 2013 | 17.47 | 17.47 | 17.47 | 17.47 | 1,454 | +0.04(+0.24%) |
Jul 19, 2013 | 17.43 | 17.43 | 17.43 | 17.43 | 0 | -0.01(-0.08%) |
Jul 18, 2013 | 17.31 | 17.45 | 17.31 | 17.45 | 6,196 | +0.08(+0.44%) |
Jul 17, 2013 | 17.35 | 17.37 | 17.35 | 17.37 | 2,472 | +0.10(+0.59%) |
Jul 16, 2013 | 17.33 | 17.33 | 17.26 | 17.27 | 6,975 | -0.06(-0.36%) |
Jul 15, 2013 | 17.33 | 17.33 | 17.33 | 17.33 | 727 | +0.06(+0.33%) |
Jul 12, 2013 | 17.23 | 17.30 | 17.23 | 17.27 | 5,585 | +0.07(+0.38%) |
Jul 11, 2013 | 17.19 | 17.21 | 17.19 | 17.21 | 7,782 | +0.15(+0.86%) |
Jul 10, 2013 | 17.02 | 17.09 | 17.02 | 17.06 | 2,181 | +0.03(+0.19%) |
Jul 09, 2013 | 16.95 | 17.18 | 16.91 | 17.03 | 12,989 | +0.12(+0.70%) |
Jul 08, 2013 | 16.94 | 16.94 | 16.88 | 16.91 | 7,004 | +0.13(+0.80%) |
Jul 05, 2013 | 16.76 | 16.78 | 16.76 | 16.78 | 4,509 | +0.16(+0.95%) |
Jul 03, 2013 | 16.61 | 16.62 | 16.61 | 16.62 | 2,909 | -0.01(-0.03%) |
Jul 02, 2013 | 16.72 | 16.73 | 16.59 | 16.62 | 6,567 | -0.00(-0.02%) |