Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 19.06 | 19.06 | 18.94 | 18.99 | 16,669 | +0.37(+1.99%) |
Sep 26, 2013 | 18.63 | 18.77 | 18.48 | 18.62 | 49,765 | -1.13(-5.72%) |
Sep 25, 2013 | 19.66 | 19.80 | 19.63 | 19.75 | 113,847 | +0.18(+0.92%) |
Sep 24, 2013 | 19.55 | 19.64 | 19.55 | 19.57 | 14,867 | -0.10(-0.51%) |
Sep 23, 2013 | 19.61 | 19.67 | 19.50 | 19.67 | 14,706 | +0.19(+0.98%) |
Sep 20, 2013 | 19.47 | 19.52 | 19.43 | 19.48 | 7,728 | -0.06(-0.31%) |
Sep 19, 2013 | 19.65 | 19.70 | 19.42 | 19.54 | 19,735 | -0.07(-0.36%) |
Sep 18, 2013 | 19.02 | 19.61 | 19.01 | 19.61 | 34,158 | +0.60(+3.15%) |
Sep 17, 2013 | 18.95 | 19.04 | 18.92 | 19.01 | 5,563 | -0.09(-0.47%) |
Sep 16, 2013 | 19.18 | 19.18 | 19.01 | 19.10 | 5,869 | -0.08(-0.42%) |
Sep 13, 2013 | 19.13 | 19.18 | 19.04 | 19.18 | 15,705 | +0.25(+1.32%) |
Sep 12, 2013 | 18.90 | 19.02 | 18.87 | 18.93 | 18,298 | -0.24(-1.25%) |
Sep 11, 2013 | 19.18 | 19.18 | 19.03 | 19.17 | 10,286 | -0.19(-0.98%) |
Sep 10, 2013 | 19.32 | 19.39 | 19.26 | 19.36 | 4,397 | +0.39(+2.06%) |
Sep 09, 2013 | 18.89 | 18.99 | 18.89 | 18.97 | 103,700 | -0.07(-0.37%) |
Sep 06, 2013 | 19.04 | 19.06 | 18.91 | 19.04 | 25,997 | +0.15(+0.79%) |
Sep 05, 2013 | 18.94 | 19.01 | 18.89 | 18.89 | 17,182 | -0.13(-0.68%) |
Sep 04, 2013 | 18.76 | 19.04 | 18.76 | 19.02 | 50,102 | +0.34(+1.82%) |
Sep 03, 2013 | 18.82 | 18.82 | 18.64 | 18.68 | 3,292 | +0.28(+1.52%) |
Aug 30, 2013 | 18.44 | 18.46 | 18.36 | 18.40 | 6,551 | -0.09(-0.46%) |
Aug 29, 2013 | 18.52 | 18.59 | 18.46 | 18.48 | 11,123 | -0.09(-0.51%) |
Aug 28, 2013 | 18.62 | 18.69 | 18.56 | 18.58 | 6,563 | -0.29(-1.54%) |
Aug 27, 2013 | 18.83 | 18.99 | 18.81 | 18.87 | 8,780 | -0.26(-1.36%) |
Aug 26, 2013 | 19.29 | 19.32 | 19.13 | 19.13 | 17,030 | -0.24(-1.24%) |
Aug 23, 2013 | 19.44 | 19.45 | 19.32 | 19.37 | 40,256 | -0.06(-0.31%) |
Aug 22, 2013 | 19.37 | 19.43 | 19.26 | 19.43 | 9,749 | +0.22(+1.15%) |
Aug 21, 2013 | 19.29 | 19.29 | 19.04 | 19.21 | 7,168 | +0.13(+0.68%) |
Aug 20, 2013 | 19.04 | 19.10 | 18.97 | 19.08 | 13,511 | +0.04(+0.21%) |
Aug 19, 2013 | 19.13 | 19.15 | 19.01 | 19.04 | 8,555 | +0.09(+0.47%) |
Aug 16, 2013 | 19.02 | 19.02 | 18.90 | 18.95 | 9,487 | -0.31(-1.61%) |
Aug 15, 2013 | 19.00 | 19.29 | 18.80 | 19.26 | 15,219 | -0.20(-1.03%) |
Aug 14, 2013 | 19.30 | 19.46 | 19.30 | 19.46 | 6,418 | +0.33(+1.73%) |
Aug 13, 2013 | 19.05 | 19.14 | 18.96 | 19.13 | 19,159 | +0.18(+0.95%) |
Aug 12, 2013 | 18.79 | 19.14 | 18.79 | 18.95 | 11,886 | +0.06(+0.32%) |
Aug 09, 2013 | 18.90 | 18.97 | 18.81 | 18.89 | 4,599 | -0.22(-1.15%) |
Aug 08, 2013 | 18.94 | 19.15 | 18.94 | 19.11 | 5,644 | +0.19(+1.00%) |
Aug 07, 2013 | 18.74 | 19.02 | 18.74 | 18.92 | 10,375 | +0.24(+1.28%) |
Aug 06, 2013 | 18.68 | 18.68 | 18.50 | 18.68 | 14,818 | +1.19(+6.80%) |
Aug 05, 2013 | 17.42 | 17.50 | 17.41 | 17.49 | 6,659 | -0.15(-0.85%) |
Aug 02, 2013 | 17.54 | 17.65 | 17.51 | 17.64 | 11,388 | +0.01(+0.06%) |
Aug 01, 2013 | 17.67 | 17.67 | 17.47 | 17.63 | 14,291 | +0.06(+0.37%) |
Jul 31, 2013 | 17.38 | 17.65 | 17.47 | 17.57 | 21,986 | +0.07(+0.37%) |
Jul 30, 2013 | 17.48 | 17.54 | 17.41 | 17.50 | 14,249 | +0.00(+0.00%) |
Jul 29, 2013 | 17.43 | 17.51 | 17.40 | 17.50 | 8,415 | +0.08(+0.46%) |
Jul 26, 2013 | 17.49 | 17.49 | 17.33 | 17.42 | 9,914 | +0.20(+1.16%) |
Jul 25, 2013 | 17.10 | 17.29 | 17.10 | 17.22 | 16,264 | -0.57(-3.20%) |
Jul 24, 2013 | 17.81 | 17.82 | 17.70 | 17.79 | 7,731 | +0.11(+0.62%) |
Jul 23, 2013 | 17.75 | 17.76 | 17.67 | 17.68 | 6,249 | -0.09(-0.51%) |
Jul 22, 2013 | 17.75 | 17.80 | 17.73 | 17.77 | 9,944 | +0.01(+0.06%) |
Jul 19, 2013 | 17.71 | 17.83 | 17.71 | 17.76 | 3,137 | +0.11(+0.62%) |
Jul 18, 2013 | 17.45 | 17.65 | 17.45 | 17.65 | 5,962 | +0.20(+1.15%) |
Jul 17, 2013 | 17.41 | 17.49 | 17.37 | 17.45 | 22,302 | -0.10(-0.57%) |
Jul 16, 2013 | 17.51 | 17.57 | 17.42 | 17.55 | 7,423 | -0.13(-0.74%) |
Jul 15, 2013 | 17.67 | 17.74 | 17.60 | 17.68 | 6,355 | +0.07(+0.40%) |
Jul 12, 2013 | 17.61 | 17.70 | 17.60 | 17.61 | 13,403 | -0.04(-0.23%) |
Jul 11, 2013 | 17.59 | 17.75 | 17.56 | 17.65 | 14,506 | +0.41(+2.38%) |
Jul 10, 2013 | 17.05 | 17.29 | 17.00 | 17.24 | 15,838 | +0.10(+0.58%) |
Jul 09, 2013 | 17.15 | 17.17 | 17.03 | 17.14 | 20,600 | -0.03(-0.17%) |
Jul 08, 2013 | 17.21 | 17.22 | 17.12 | 17.17 | 5,538 | +0.26(+1.54%) |
Jul 05, 2013 | 16.95 | 16.99 | 16.83 | 16.91 | 12,104 | -0.28(-1.63%) |
Jul 03, 2013 | 16.96 | 17.21 | 16.96 | 17.19 | 3,245 | +0.32(+1.90%) |
Jul 02, 2013 | 16.72 | 17.04 | 16.72 | 16.87 | 48,329 | +0.38(+2.30%) |