Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 18.70 | 18.70 | 18.62 | 18.66 | 18,046 | -0.09(-0.48%) |
Sep 26, 2013 | 18.71 | 18.80 | 18.70 | 18.75 | 22,778 | +0.06(+0.32%) |
Sep 25, 2013 | 18.82 | 18.82 | 18.68 | 18.69 | 27,144 | -0.12(-0.64%) |
Sep 24, 2013 | 18.83 | 18.90 | 18.79 | 18.81 | 63,153 | -0.02(-0.11%) |
Sep 23, 2013 | 18.82 | 18.85 | 18.79 | 18.83 | 49,204 | -0.07(-0.37%) |
Sep 20, 2013 | 19.10 | 19.10 | 18.87 | 18.90 | 41,965 | -0.24(-1.25%) |
Sep 19, 2013 | 19.14 | 19.17 | 19.11 | 19.14 | 52,461 | -0.01(-0.05%) |
Sep 18, 2013 | 18.85 | 19.15 | 18.84 | 19.15 | 44,864 | +0.26(+1.38%) |
Sep 17, 2013 | 18.85 | 18.90 | 18.85 | 18.89 | 33,880 | +0.05(+0.27%) |
Sep 16, 2013 | 18.71 | 18.91 | 18.81 | 18.84 | 32,160 | +0.13(+0.69%) |
Sep 13, 2013 | 18.69 | 18.73 | 18.67 | 18.71 | 24,025 | +0.05(+0.27%) |
Sep 12, 2013 | 18.71 | 18.74 | 18.65 | 18.66 | 52,531 | -0.04(-0.21%) |
Sep 11, 2013 | 18.58 | 18.71 | 18.58 | 18.70 | 32,069 | +0.13(+0.69%) |
Sep 10, 2013 | 18.59 | 18.59 | 18.53 | 18.57 | 60,698 | +0.09(+0.49%) |
Sep 09, 2013 | 18.31 | 18.48 | 18.31 | 18.48 | 33,184 | +0.18(+0.98%) |
Sep 06, 2013 | 18.36 | 18.40 | 18.18 | 18.30 | 42,915 | +0.02(+0.10%) |
Sep 05, 2013 | 18.32 | 18.36 | 18.28 | 18.28 | 70,023 | +0.01(+0.06%) |
Sep 04, 2013 | 18.18 | 18.31 | 18.15 | 18.27 | 24,344 | +0.11(+0.61%) |
Sep 03, 2013 | 18.23 | 18.33 | 18.09 | 18.16 | 26,842 | +0.01(+0.06%) |
Aug 30, 2013 | 18.18 | 18.18 | 18.10 | 18.15 | 19,028 | -0.01(-0.06%) |
Aug 29, 2013 | 18.13 | 18.25 | 18.10 | 18.16 | 42,249 | -0.01(-0.06%) |
Aug 28, 2013 | 18.11 | 18.22 | 18.10 | 18.17 | 26,384 | +0.03(+0.17%) |
Aug 27, 2013 | 18.18 | 18.25 | 18.13 | 18.14 | 81,642 | -0.18(-0.98%) |
Aug 26, 2013 | 18.46 | 18.47 | 18.32 | 18.32 | 19,008 | -0.13(-0.70%) |
Aug 23, 2013 | 18.40 | 18.45 | 18.33 | 18.45 | 52,316 | +0.09(+0.49%) |
Aug 22, 2013 | 18.26 | 18.39 | 18.26 | 18.36 | 48,806 | +0.13(+0.71%) |
Aug 21, 2013 | 18.30 | 18.38 | 18.23 | 18.23 | 42,211 | -0.14(-0.76%) |
Aug 20, 2013 | 18.33 | 18.43 | 18.29 | 18.37 | 143,535 | +0.06(+0.33%) |
Aug 19, 2013 | 18.39 | 18.40 | 18.31 | 18.31 | 30,891 | -0.10(-0.54%) |
Aug 16, 2013 | 18.46 | 18.46 | 18.37 | 18.41 | 46,394 | -0.09(-0.49%) |
Aug 15, 2013 | 18.62 | 18.62 | 18.46 | 18.50 | 84,191 | -0.22(-1.18%) |
Aug 14, 2013 | 18.86 | 18.86 | 18.70 | 18.72 | 38,064 | -0.12(-0.64%) |
Aug 13, 2013 | 18.84 | 18.89 | 18.75 | 18.84 | 54,612 | -0.01(-0.05%) |
Aug 12, 2013 | 18.79 | 18.86 | 18.77 | 18.85 | 115,460 | -0.02(-0.11%) |
Aug 09, 2013 | 18.90 | 18.95 | 18.82 | 18.87 | 38,031 | -0.06(-0.32%) |
Aug 08, 2013 | 18.98 | 19.00 | 18.86 | 18.93 | 94,115 | +0.02(+0.11%) |
Aug 07, 2013 | 18.89 | 18.93 | 18.84 | 18.91 | 35,088 | -0.03(-0.16%) |
Aug 06, 2013 | 18.96 | 18.97 | 18.90 | 18.94 | 33,769 | -0.10(-0.53%) |
Aug 05, 2013 | 19.03 | 19.05 | 19.00 | 19.04 | 40,018 | -0.03(-0.16%) |
Aug 02, 2013 | 19.04 | 19.07 | 18.96 | 19.07 | 66,006 | -0.02(-0.10%) |
Aug 01, 2013 | 19.00 | 19.09 | 19.00 | 19.09 | 106,242 | +0.18(+0.95%) |
Jul 31, 2013 | 18.89 | 19.02 | 18.89 | 18.91 | 38,674 | +0.00(+0.00%) |
Jul 30, 2013 | 18.95 | 18.98 | 18.86 | 18.91 | 33,036 | +0.01(+0.05%) |
Jul 29, 2013 | 18.93 | 18.94 | 18.85 | 18.90 | 25,822 | -0.05(-0.26%) |
Jul 26, 2013 | 18.91 | 18.95 | 18.78 | 18.95 | 47,276 | +0.00(+0.00%) |
Jul 25, 2013 | 18.82 | 18.95 | 18.82 | 18.95 | 45,968 | +0.06(+0.32%) |
Jul 24, 2013 | 19.03 | 19.03 | 18.83 | 18.89 | 30,893 | -0.12(-0.63%) |
Jul 23, 2013 | 19.02 | 19.04 | 18.99 | 19.01 | 62,495 | +0.02(+0.11%) |
Jul 22, 2013 | 18.96 | 19.02 | 18.95 | 18.99 | 41,905 | +0.00(+0.00%) |
Jul 19, 2013 | 18.89 | 18.99 | 18.87 | 18.99 | 44,507 | +0.09(+0.48%) |
Jul 18, 2013 | 18.81 | 18.95 | 18.81 | 18.90 | 70,148 | +0.12(+0.64%) |
Jul 17, 2013 | 18.78 | 18.83 | 18.76 | 18.78 | 82,026 | +0.04(+0.19%) |
Jul 16, 2013 | 18.76 | 18.79 | 18.71 | 18.75 | 65,607 | -0.06(-0.35%) |
Jul 15, 2013 | 18.78 | 18.83 | 18.74 | 18.81 | 169,007 | +0.03(+0.16%) |
Jul 12, 2013 | 18.70 | 18.78 | 18.69 | 18.78 | 54,107 | +0.05(+0.27%) |
Jul 11, 2013 | 18.67 | 18.76 | 18.67 | 18.73 | 141,869 | +0.19(+1.02%) |
Jul 10, 2013 | 18.55 | 18.59 | 18.48 | 18.54 | 53,259 | +0.00(+0.00%) |
Jul 09, 2013 | 18.50 | 18.55 | 18.46 | 18.54 | 60,691 | +0.14(+0.76%) |
Jul 08, 2013 | 18.32 | 18.45 | 18.32 | 18.40 | 41,971 | +0.13(+0.71%) |
Jul 05, 2013 | 18.24 | 18.27 | 18.11 | 18.27 | 47,077 | +0.13(+0.72%) |
Jul 03, 2013 | 18.07 | 18.16 | 18.02 | 18.14 | 34,389 | +0.01(+0.06%) |
Jul 02, 2013 | 18.13 | 18.24 | 18.07 | 18.13 | 54,034 | +0.01(+0.06%) |