Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 17.09 | 17.12 | 17.06 | 17.08 | 158,561 | -0.09(-0.54%) |
Sep 26, 2013 | 17.12 | 17.26 | 17.11 | 17.18 | 51,626 | +0.05(+0.29%) |
Sep 25, 2013 | 17.14 | 17.18 | 17.11 | 17.13 | 82,760 | +0.01(+0.05%) |
Sep 24, 2013 | 17.16 | 17.27 | 17.08 | 17.12 | 335,902 | -0.03(-0.20%) |
Sep 23, 2013 | 17.09 | 17.17 | 16.89 | 17.15 | 152,021 | +0.04(+0.25%) |
Sep 20, 2013 | 17.16 | 17.25 | 17.09 | 17.11 | 77,730 | -0.02(-0.13%) |
Sep 19, 2013 | 17.50 | 17.50 | 17.13 | 17.13 | 152,970 | -0.30(-1.72%) |
Sep 18, 2013 | 17.66 | 17.66 | 17.32 | 17.43 | 300,542 | -0.26(-1.46%) |
Sep 17, 2013 | 17.68 | 17.69 | 17.56 | 17.69 | 71,086 | +0.03(+0.18%) |
Sep 16, 2013 | 17.69 | 17.76 | 17.64 | 17.66 | 73,648 | +0.13(+0.74%) |
Sep 13, 2013 | 17.48 | 17.56 | 17.48 | 17.53 | 60,570 | +0.12(+0.69%) |
Sep 12, 2013 | 17.46 | 17.48 | 17.40 | 17.41 | 200,218 | -0.04(-0.24%) |
Sep 11, 2013 | 17.37 | 17.47 | 17.35 | 17.45 | 171,732 | +0.11(+0.66%) |
Sep 10, 2013 | 17.19 | 17.34 | 17.19 | 17.34 | 169,696 | +0.18(+1.06%) |
Sep 09, 2013 | 17.20 | 17.20 | 17.07 | 17.15 | 73,525 | -0.04(-0.23%) |
Sep 06, 2013 | 17.27 | 17.30 | 17.01 | 17.19 | 65,734 | -0.01(-0.08%) |
Sep 05, 2013 | 17.07 | 17.27 | 17.07 | 17.21 | 61,999 | +0.14(+0.84%) |
Sep 04, 2013 | 16.93 | 17.06 | 16.88 | 17.06 | 154,501 | +0.13(+0.78%) |
Sep 03, 2013 | 16.94 | 17.03 | 16.85 | 16.93 | 136,499 | +0.12(+0.71%) |
Aug 30, 2013 | 16.98 | 16.98 | 16.77 | 16.81 | 75,612 | -0.15(-0.91%) |
Aug 29, 2013 | 16.82 | 17.04 | 16.80 | 16.97 | 60,142 | +0.11(+0.65%) |
Aug 28, 2013 | 16.85 | 16.92 | 16.84 | 16.86 | 206,270 | -0.00(-0.02%) |
Aug 27, 2013 | 17.01 | 17.01 | 16.86 | 16.86 | 90,700 | -0.29(-1.71%) |
Aug 26, 2013 | 17.12 | 17.23 | 17.12 | 17.16 | 66,071 | +0.04(+0.23%) |
Aug 23, 2013 | 17.08 | 17.14 | 17.04 | 17.12 | 53,983 | +0.08(+0.46%) |
Aug 22, 2013 | 16.94 | 17.14 | 16.94 | 17.04 | 126,473 | +0.11(+0.64%) |
Aug 21, 2013 | 17.00 | 17.04 | 16.88 | 16.93 | 85,720 | -0.10(-0.58%) |
Aug 20, 2013 | 16.86 | 17.07 | 16.84 | 17.03 | 96,675 | +0.14(+0.85%) |
Aug 19, 2013 | 16.87 | 17.00 | 16.83 | 16.89 | 123,738 | -0.02(-0.10%) |
Aug 16, 2013 | 16.84 | 16.99 | 16.83 | 16.90 | 188,707 | +0.00(+0.02%) |
Aug 15, 2013 | 17.12 | 17.12 | 16.88 | 16.90 | 3,425,979 | -0.34(-1.94%) |
Aug 14, 2013 | 17.32 | 17.32 | 17.22 | 17.23 | 74,587 | -0.07(-0.42%) |
Aug 13, 2013 | 17.29 | 17.32 | 17.15 | 17.31 | 229,078 | +0.05(+0.27%) |
Aug 12, 2013 | 17.22 | 17.28 | 17.17 | 17.26 | 84,291 | -0.04(-0.24%) |
Aug 09, 2013 | 17.31 | 17.38 | 17.24 | 17.30 | 83,582 | +0.02(+0.11%) |
Aug 08, 2013 | 17.26 | 17.33 | 17.26 | 17.28 | 189,769 | +0.08(+0.44%) |
Aug 07, 2013 | 17.26 | 17.30 | 17.19 | 17.21 | 85,639 | -0.08(-0.48%) |
Aug 06, 2013 | 17.34 | 17.34 | 17.21 | 17.29 | 101,002 | -0.07(-0.40%) |
Aug 05, 2013 | 17.21 | 17.41 | 17.18 | 17.36 | 179,977 | +0.16(+0.91%) |
Aug 02, 2013 | 17.29 | 17.29 | 17.16 | 17.20 | 140,449 | -0.07(-0.39%) |
Aug 01, 2013 | 17.33 | 17.33 | 17.22 | 17.27 | 752,739 | +0.05(+0.31%) |
Jul 31, 2013 | 17.14 | 17.31 | 17.12 | 17.21 | 1,503,244 | +0.13(+0.76%) |
Jul 30, 2013 | 17.34 | 17.34 | 17.03 | 17.08 | 641,246 | -0.18(-1.02%) |
Jul 29, 2013 | 17.28 | 17.33 | 17.24 | 17.26 | 198,489 | -0.04(-0.25%) |
Jul 26, 2013 | 17.25 | 17.30 | 17.21 | 17.30 | 199,167 | -0.01(-0.03%) |
Jul 25, 2013 | 17.30 | 17.32 | 17.18 | 17.31 | 341,117 | -0.02(-0.09%) |
Jul 24, 2013 | 17.45 | 17.49 | 17.29 | 17.33 | 249,855 | -0.05(-0.29%) |
Jul 23, 2013 | 17.38 | 17.41 | 17.30 | 17.38 | 265,917 | +0.03(+0.18%) |
Jul 22, 2013 | 17.29 | 17.40 | 17.23 | 17.34 | 119,595 | +0.11(+0.65%) |
Jul 19, 2013 | 17.20 | 17.24 | 17.07 | 17.23 | 294,868 | -0.03(-0.15%) |
Jul 18, 2013 | 17.08 | 17.28 | 17.08 | 17.26 | 250,819 | +0.33(+1.97%) |
Jul 17, 2013 | 16.97 | 17.04 | 16.89 | 16.93 | 99,905 | -0.02(-0.14%) |
Jul 16, 2013 | 17.01 | 17.01 | 16.92 | 16.95 | 681,341 | -0.05(-0.27%) |
Jul 15, 2013 | 17.04 | 17.06 | 16.96 | 16.99 | 474,025 | +0.01(+0.03%) |
Jul 12, 2013 | 17.03 | 17.03 | 16.95 | 16.99 | 649,094 | -0.03(-0.17%) |
Jul 11, 2013 | 16.93 | 17.04 | 16.89 | 17.02 | 2,958,373 | +0.15(+0.89%) |
Jul 10, 2013 | 16.82 | 16.89 | 16.74 | 16.87 | 1,559,340 | +0.08(+0.46%) |
Jul 09, 2013 | 16.84 | 16.88 | 16.69 | 16.79 | 262,631 | +0.11(+0.63%) |
Jul 08, 2013 | 16.60 | 16.69 | 16.56 | 16.68 | 904,189 | +0.17(+1.03%) |
Jul 05, 2013 | 16.48 | 16.52 | 16.34 | 16.51 | 238,109 | +0.15(+0.95%) |
Jul 03, 2013 | 16.34 | 16.39 | 16.26 | 16.36 | 671,998 | -0.10(-0.62%) |
Jul 02, 2013 | 16.54 | 16.57 | 16.40 | 16.46 | 286,506 | -0.10(-0.63%) |