Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 18.41 | 18.43 | 18.30 | 18.33 | 275,127 | -0.23(-1.23%) |
Sep 26, 2013 | 18.55 | 18.63 | 18.47 | 18.56 | 214,957 | +0.04(+0.20%) |
Sep 25, 2013 | 18.65 | 18.65 | 18.48 | 18.53 | 177,922 | -0.09(-0.48%) |
Sep 24, 2013 | 18.67 | 18.70 | 18.53 | 18.61 | 210,624 | -0.13(-0.67%) |
Sep 23, 2013 | 18.75 | 18.79 | 18.67 | 18.74 | 269,301 | +0.04(+0.20%) |
Sep 20, 2013 | 19.01 | 19.01 | 18.67 | 18.70 | 313,863 | -0.40(-2.09%) |
Sep 19, 2013 | 19.15 | 19.17 | 18.98 | 19.10 | 355,754 | -0.09(-0.46%) |
Sep 18, 2013 | 18.45 | 19.19 | 18.35 | 19.19 | 398,987 | +0.71(+3.84%) |
Sep 17, 2013 | 18.47 | 18.50 | 18.42 | 18.48 | 189,875 | +0.02(+0.12%) |
Sep 16, 2013 | 18.53 | 18.61 | 18.41 | 18.46 | 439,585 | +0.18(+0.96%) |
Sep 13, 2013 | 18.13 | 18.31 | 18.11 | 18.28 | 1,060,287 | +0.16(+0.86%) |
Sep 12, 2013 | 18.27 | 18.33 | 18.11 | 18.13 | 405,071 | -0.19(-1.05%) |
Sep 11, 2013 | 18.27 | 18.36 | 18.20 | 18.32 | 218,688 | +0.02(+0.12%) |
Sep 10, 2013 | 18.30 | 18.32 | 18.21 | 18.30 | 458,631 | +0.13(+0.69%) |
Sep 09, 2013 | 17.76 | 18.18 | 17.76 | 18.17 | 438,780 | +0.52(+2.93%) |
Sep 06, 2013 | 17.54 | 17.71 | 17.44 | 17.65 | 742,810 | +0.28(+1.62%) |
Sep 05, 2013 | 17.12 | 17.41 | 17.09 | 17.37 | 771,686 | +0.27(+1.55%) |
Sep 04, 2013 | 16.96 | 17.11 | 16.87 | 17.11 | 212,693 | +0.24(+1.40%) |
Sep 03, 2013 | 16.91 | 17.04 | 16.80 | 16.87 | 506,262 | +0.13(+0.75%) |
Aug 30, 2013 | 16.86 | 16.87 | 16.62 | 16.75 | 297,752 | +0.16(+0.93%) |
Aug 29, 2013 | 16.79 | 16.89 | 16.57 | 16.59 | 877,945 | +0.02(+0.13%) |
Aug 28, 2013 | 16.66 | 16.81 | 16.55 | 16.57 | 1,267,138 | -0.14(-0.84%) |
Aug 27, 2013 | 16.73 | 16.83 | 16.67 | 16.71 | 372,797 | -0.38(-2.25%) |
Aug 26, 2013 | 17.31 | 17.31 | 17.09 | 17.09 | 274,443 | -0.18(-1.03%) |
Aug 23, 2013 | 17.22 | 17.32 | 17.11 | 17.27 | 323,613 | +0.16(+0.95%) |
Aug 22, 2013 | 17.01 | 17.17 | 17.01 | 17.11 | 267,875 | +0.24(+1.45%) |
Aug 21, 2013 | 17.01 | 17.03 | 16.78 | 16.86 | 458,842 | -0.35(-2.06%) |
Aug 20, 2013 | 17.12 | 17.28 | 17.06 | 17.22 | 213,298 | +0.02(+0.13%) |
Aug 19, 2013 | 17.45 | 17.45 | 17.20 | 17.20 | 277,600 | -0.27(-1.56%) |
Aug 16, 2013 | 17.73 | 17.78 | 17.45 | 17.47 | 1,322,858 | -0.30(-1.70%) |
Aug 15, 2013 | 17.78 | 17.81 | 17.63 | 17.77 | 369,187 | -0.18(-1.03%) |
Aug 14, 2013 | 17.96 | 18.02 | 17.95 | 17.96 | 183,564 | +0.05(+0.29%) |
Aug 13, 2013 | 17.90 | 17.96 | 17.84 | 17.90 | 227,240 | +0.08(+0.46%) |
Aug 12, 2013 | 17.74 | 17.88 | 17.74 | 17.82 | 528,198 | +0.12(+0.67%) |
Aug 09, 2013 | 17.60 | 17.75 | 17.60 | 17.71 | 162,314 | +0.10(+0.59%) |
Aug 08, 2013 | 17.45 | 17.66 | 17.34 | 17.60 | 258,488 | +0.32(+1.88%) |
Aug 07, 2013 | 17.34 | 17.37 | 17.25 | 17.28 | 188,591 | -0.16(-0.93%) |
Aug 06, 2013 | 17.58 | 17.60 | 17.36 | 17.44 | 442,071 | -0.21(-1.21%) |
Aug 05, 2013 | 17.73 | 17.74 | 17.61 | 17.65 | 289,159 | -0.15(-0.83%) |
Aug 02, 2013 | 17.71 | 17.87 | 17.71 | 17.80 | 269,799 | +0.00(+0.00%) |
Aug 01, 2013 | 17.66 | 17.85 | 17.62 | 17.80 | 287,497 | +0.30(+1.73%) |
Jul 31, 2013 | 17.49 | 17.67 | 17.42 | 17.50 | 230,006 | -0.08(-0.46%) |
Jul 30, 2013 | 17.65 | 17.70 | 17.54 | 17.58 | 231,411 | -0.04(-0.25%) |
Jul 29, 2013 | 17.69 | 17.73 | 17.62 | 17.62 | 513,921 | -0.26(-1.45%) |
Jul 26, 2013 | 17.84 | 17.89 | 17.69 | 17.88 | 1,366,593 | -0.06(-0.33%) |
Jul 25, 2013 | 17.79 | 17.95 | 17.74 | 17.94 | 144,145 | +0.12(+0.66%) |
Jul 24, 2013 | 17.98 | 18.05 | 17.73 | 17.82 | 440,061 | -0.16(-0.90%) |
Jul 23, 2013 | 17.95 | 18.07 | 17.95 | 17.99 | 442,951 | +0.14(+0.79%) |
Jul 22, 2013 | 17.70 | 17.85 | 17.64 | 17.85 | 285,628 | +0.18(+1.05%) |
Jul 19, 2013 | 17.73 | 17.83 | 17.64 | 17.66 | 632,095 | -0.09(-0.50%) |
Jul 18, 2013 | 17.81 | 17.88 | 17.71 | 17.75 | 288,018 | -0.16(-0.87%) |
Jul 17, 2013 | 17.85 | 17.93 | 17.84 | 17.90 | 222,958 | +0.16(+0.87%) |
Jul 16, 2013 | 17.79 | 17.79 | 17.62 | 17.75 | 162,562 | +0.03(+0.17%) |
Jul 15, 2013 | 17.59 | 17.78 | 17.59 | 17.72 | 392,507 | +0.24(+1.35%) |
Jul 12, 2013 | 17.52 | 17.62 | 17.45 | 17.48 | 339,954 | -0.11(-0.63%) |
Jul 11, 2013 | 17.48 | 17.63 | 17.39 | 17.59 | 427,015 | +0.61(+3.57%) |
Jul 10, 2013 | 17.03 | 17.12 | 16.94 | 16.99 | 878,436 | -0.07(-0.43%) |
Jul 09, 2013 | 16.99 | 17.07 | 16.98 | 17.06 | 191,458 | +0.19(+1.13%) |
Jul 08, 2013 | 16.93 | 16.99 | 16.84 | 16.87 | 287,785 | -0.02(-0.12%) |
Jul 05, 2013 | 16.99 | 17.01 | 16.75 | 16.89 | 192,996 | -0.09(-0.52%) |
Jul 03, 2013 | 16.93 | 17.08 | 16.85 | 16.98 | 173,933 | -0.13(-0.73%) |
Jul 02, 2013 | 17.31 | 17.40 | 17.00 | 17.11 | 302,387 | -0.24(-1.41%) |