Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 17.34 | 17.57 | 17.32 | 17.57 | 421,698 | +0.04(+0.23%) |
Sep 27, 2013 | 17.64 | 17.82 | 17.34 | 17.53 | 430,886 | -0.25(-1.39%) |
Sep 26, 2013 | 17.96 | 18.06 | 17.69 | 17.78 | 401,052 | -0.19(-1.04%) |
Sep 25, 2013 | 18.07 | 18.22 | 17.96 | 17.96 | 475,916 | -0.08(-0.44%) |
Sep 24, 2013 | 18.11 | 18.18 | 17.95 | 18.04 | 519,581 | -0.01(-0.07%) |
Sep 23, 2013 | 17.61 | 18.10 | 17.58 | 18.06 | 418,945 | +0.41(+2.30%) |
Sep 20, 2013 | 17.78 | 17.80 | 17.56 | 17.65 | 578,922 | -0.06(-0.34%) |
Sep 19, 2013 | 17.74 | 17.94 | 17.64 | 17.71 | 318,527 | -0.02(-0.11%) |
Sep 18, 2013 | 17.30 | 17.74 | 17.18 | 17.73 | 633,471 | +0.43(+2.46%) |
Sep 17, 2013 | 17.22 | 17.36 | 17.16 | 17.30 | 448,674 | +0.08(+0.46%) |
Sep 16, 2013 | 17.38 | 17.40 | 17.16 | 17.22 | 313,690 | -0.07(-0.42%) |
Sep 13, 2013 | 17.33 | 17.42 | 17.22 | 17.30 | 290,526 | +0.07(+0.39%) |
Sep 12, 2013 | 17.35 | 17.46 | 17.21 | 17.23 | 191,735 | -0.12(-0.69%) |
Sep 11, 2013 | 17.42 | 17.42 | 17.24 | 17.35 | 270,395 | -0.07(-0.38%) |
Sep 10, 2013 | 17.26 | 17.42 | 17.18 | 17.42 | 293,937 | +0.23(+1.32%) |
Sep 09, 2013 | 17.11 | 17.20 | 17.00 | 17.19 | 323,045 | +0.09(+0.51%) |
Sep 06, 2013 | 17.11 | 17.26 | 17.02 | 17.10 | 247,799 | +0.08(+0.47%) |
Sep 05, 2013 | 17.17 | 17.27 | 17.02 | 17.02 | 342,737 | -0.15(-0.89%) |
Sep 04, 2013 | 17.24 | 17.28 | 17.14 | 17.18 | 730,473 | -0.07(-0.42%) |
Sep 03, 2013 | 17.66 | 17.69 | 17.22 | 17.25 | 358,874 | -0.23(-1.33%) |
Aug 30, 2013 | 17.48 | 17.70 | 17.42 | 17.48 | 437,874 | -0.11(-0.64%) |
Aug 29, 2013 | 17.70 | 17.76 | 17.52 | 17.60 | 371,052 | -0.10(-0.56%) |
Aug 28, 2013 | 17.60 | 17.81 | 17.54 | 17.70 | 309,262 | +0.09(+0.49%) |
Aug 27, 2013 | 17.49 | 17.76 | 17.49 | 17.61 | 481,827 | -0.03(-0.19%) |
Aug 26, 2013 | 17.81 | 17.88 | 17.57 | 17.64 | 357,826 | -0.17(-0.93%) |
Aug 23, 2013 | 17.63 | 17.81 | 17.52 | 17.81 | 361,002 | +0.19(+1.10%) |
Aug 22, 2013 | 17.62 | 17.66 | 17.51 | 17.62 | 214,111 | +0.03(+0.19%) |
Aug 21, 2013 | 17.80 | 17.80 | 17.53 | 17.58 | 225,312 | -0.29(-1.60%) |
Aug 20, 2013 | 17.81 | 17.99 | 17.64 | 17.87 | 292,270 | +0.19(+1.07%) |
Aug 19, 2013 | 17.84 | 17.86 | 17.63 | 17.68 | 378,241 | -0.16(-0.89%) |
Aug 16, 2013 | 18.07 | 18.09 | 17.70 | 17.84 | 526,042 | -0.28(-1.56%) |
Aug 15, 2013 | 18.33 | 18.41 | 18.11 | 18.12 | 326,133 | -0.39(-2.10%) |
Aug 14, 2013 | 18.60 | 18.62 | 18.38 | 18.51 | 344,303 | -0.09(-0.50%) |
Aug 13, 2013 | 18.78 | 18.78 | 18.58 | 18.60 | 436,269 | -0.19(-1.02%) |
Aug 12, 2013 | 18.75 | 18.84 | 18.71 | 18.79 | 498,791 | -0.04(-0.21%) |
Aug 09, 2013 | 19.08 | 19.14 | 18.83 | 18.83 | 428,076 | -0.32(-1.68%) |
Aug 08, 2013 | 19.13 | 19.21 | 18.86 | 19.15 | 373,398 | +0.13(+0.66%) |
Aug 07, 2013 | 18.77 | 19.11 | 18.62 | 19.03 | 471,896 | +0.29(+1.54%) |
Aug 06, 2013 | 19.09 | 19.09 | 18.70 | 18.74 | 522,060 | -0.35(-1.83%) |
Aug 05, 2013 | 19.18 | 19.18 | 19.03 | 19.09 | 231,523 | -0.09(-0.48%) |
Aug 02, 2013 | 19.16 | 19.22 | 19.09 | 19.18 | 192,649 | +0.00(+0.00%) |
Aug 01, 2013 | 19.06 | 19.22 | 19.00 | 19.18 | 206,759 | +0.24(+1.29%) |
Jul 31, 2013 | 18.95 | 19.08 | 18.82 | 18.94 | 247,992 | -0.01(-0.07%) |
Jul 30, 2013 | 19.02 | 19.09 | 18.88 | 18.95 | 271,810 | -0.01(-0.03%) |
Jul 29, 2013 | 18.95 | 19.06 | 18.92 | 18.96 | 224,812 | -0.01(-0.03%) |
Jul 26, 2013 | 18.84 | 18.98 | 18.79 | 18.96 | 239,876 | +0.03(+0.14%) |
Jul 25, 2013 | 18.68 | 18.96 | 18.61 | 18.94 | 283,185 | +0.22(+1.20%) |
Jul 24, 2013 | 19.03 | 19.06 | 18.67 | 18.71 | 277,679 | -0.30(-1.56%) |
Jul 23, 2013 | 19.04 | 19.09 | 18.96 | 19.01 | 280,451 | +0.01(+0.03%) |
Jul 22, 2013 | 19.03 | 19.09 | 18.98 | 19.00 | 244,097 | +0.05(+0.28%) |
Jul 19, 2013 | 18.97 | 19.05 | 18.89 | 18.95 | 307,755 | -0.03(-0.17%) |
Jul 18, 2013 | 18.78 | 19.00 | 18.76 | 18.98 | 331,751 | +0.22(+1.18%) |
Jul 17, 2013 | 18.91 | 18.95 | 18.65 | 18.76 | 238,384 | -0.03(-0.16%) |
Jul 16, 2013 | 18.83 | 18.86 | 18.71 | 18.79 | 331,230 | -0.03(-0.14%) |
Jul 15, 2013 | 18.52 | 18.83 | 18.48 | 18.82 | 776,873 | +0.29(+1.56%) |
Jul 12, 2013 | 18.54 | 18.55 | 18.40 | 18.53 | 432,426 | -0.05(-0.25%) |
Jul 11, 2013 | 18.43 | 18.59 | 18.43 | 18.58 | 525,056 | +0.27(+1.47%) |
Jul 10, 2013 | 18.19 | 18.34 | 18.16 | 18.31 | 466,493 | +0.11(+0.61%) |
Jul 09, 2013 | 18.00 | 18.21 | 17.97 | 18.19 | 507,274 | +0.22(+1.24%) |
Jul 08, 2013 | 17.84 | 18.07 | 17.77 | 17.97 | 502,252 | +0.21(+1.19%) |
Jul 05, 2013 | 17.86 | 17.86 | 17.48 | 17.76 | 233,814 | +0.08(+0.45%) |
Jul 03, 2013 | 17.64 | 17.81 | 17.56 | 17.68 | 149,229 | -0.03(-0.19%) |
Jul 02, 2013 | 17.54 | 17.84 | 17.50 | 17.71 | 377,546 | +0.05(+0.26%) |