Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 17.95 | 18.15 | 17.88 | 17.93 | 0 | -0.18(-1.02%) |
Sep 27, 2013 | 18.05 | 18.25 | 18.00 | 18.12 | 0 | +0.02(+0.11%) |
Sep 26, 2013 | 18.21 | 18.35 | 17.90 | 18.09 | 23,648 | -0.13(-0.73%) |
Sep 25, 2013 | 18.24 | 18.38 | 18.23 | 18.23 | 42,152 | +0.00(+0.00%) |
Sep 24, 2013 | 18.52 | 18.52 | 18.07 | 18.23 | 319,642 | -0.26(-1.43%) |
Sep 23, 2013 | 18.50 | 18.61 | 18.46 | 18.49 | 46,450 | -0.11(-0.61%) |
Sep 20, 2013 | 18.24 | 18.73 | 18.24 | 18.61 | 0 | +0.37(+2.04%) |
Sep 19, 2013 | 18.31 | 18.31 | 18.04 | 18.23 | 0 | -0.10(-0.52%) |
Sep 18, 2013 | 17.89 | 18.53 | 17.72 | 18.33 | 0 | +0.40(+2.24%) |
Sep 17, 2013 | 17.56 | 17.97 | 17.51 | 17.93 | 0 | +0.29(+1.65%) |
Sep 16, 2013 | 17.81 | 17.96 | 17.41 | 17.64 | 0 | -0.09(-0.52%) |
Sep 13, 2013 | 17.70 | 17.83 | 17.48 | 17.73 | 0 | +0.11(+0.64%) |
Sep 12, 2013 | 17.65 | 17.82 | 17.57 | 17.62 | 0 | -0.20(-1.10%) |
Sep 11, 2013 | 17.85 | 17.98 | 17.81 | 17.81 | 0 | -0.15(-0.86%) |
Sep 10, 2013 | 17.86 | 18.00 | 17.55 | 17.97 | 41,241 | +0.19(+1.07%) |
Sep 09, 2013 | 17.59 | 17.88 | 17.31 | 17.78 | 0 | +0.20(+1.12%) |
Sep 06, 2013 | 17.79 | 17.79 | 17.00 | 17.58 | 0 | -0.15(-0.84%) |
Sep 05, 2013 | 17.74 | 17.89 | 17.59 | 17.73 | 0 | +0.05(+0.30%) |
Sep 04, 2013 | 17.79 | 18.03 | 17.61 | 17.68 | 0 | -0.15(-0.85%) |
Sep 03, 2013 | 17.92 | 18.07 | 17.71 | 17.83 | 0 | +0.09(+0.50%) |
Aug 30, 2013 | 18.09 | 18.09 | 17.73 | 17.74 | 0 | -0.42(-2.31%) |
Aug 29, 2013 | 17.96 | 18.19 | 17.95 | 18.16 | 14,125 | +0.21(+1.14%) |
Aug 28, 2013 | 18.10 | 18.10 | 17.89 | 17.95 | 0 | +0.09(+0.48%) |
Aug 27, 2013 | 18.31 | 18.42 | 17.84 | 17.87 | 40,798 | -0.69(-3.71%) |
Aug 26, 2013 | 18.62 | 18.95 | 18.44 | 18.55 | 0 | -0.09(-0.46%) |
Aug 23, 2013 | 18.67 | 18.74 | 18.42 | 18.64 | 0 | -0.04(-0.24%) |
Aug 22, 2013 | 18.62 | 18.72 | 17.85 | 18.68 | 41,043 | +0.31(+1.70%) |
Aug 21, 2013 | 18.44 | 18.60 | 18.37 | 18.37 | 0 | -0.12(-0.68%) |
Aug 20, 2013 | 18.19 | 18.57 | 17.98 | 18.50 | 41,003 | +0.28(+1.52%) |
Aug 19, 2013 | 17.98 | 18.26 | 17.86 | 18.22 | 50,764 | +0.13(+0.74%) |
Aug 16, 2013 | 18.02 | 18.19 | 17.90 | 18.09 | 0 | -0.01(-0.03%) |
Aug 15, 2013 | 18.39 | 18.44 | 18.01 | 18.09 | 73,861 | -0.33(-1.78%) |
Aug 14, 2013 | 18.41 | 18.66 | 18.36 | 18.42 | 79,479 | +0.08(+0.42%) |
Aug 13, 2013 | 18.37 | 18.43 | 18.19 | 18.34 | 48,503 | +0.02(+0.13%) |
Aug 12, 2013 | 18.12 | 18.42 | 18.11 | 18.32 | 43,617 | +0.15(+0.84%) |
Aug 09, 2013 | 18.18 | 18.27 | 18.15 | 18.17 | 32,488 | +0.00(+0.02%) |
Aug 08, 2013 | 18.18 | 18.23 | 18.01 | 18.16 | 50,559 | -0.05(-0.26%) |
Aug 07, 2013 | 18.17 | 18.25 | 18.12 | 18.21 | 37,757 | +0.06(+0.31%) |
Aug 06, 2013 | 18.12 | 18.27 | 18.09 | 18.15 | 81,535 | +0.08(+0.44%) |
Aug 05, 2013 | 17.82 | 18.13 | 17.82 | 18.07 | 338,337 | +0.26(+1.43%) |
Aug 02, 2013 | 17.54 | 17.85 | 17.43 | 17.82 | 101,647 | +0.18(+0.99%) |
Aug 01, 2013 | 17.79 | 17.96 | 17.55 | 17.64 | 226,576 | -0.04(-0.22%) |
Jul 31, 2013 | 17.90 | 17.97 | 17.67 | 17.68 | 0 | -0.07(-0.42%) |
Jul 30, 2013 | 17.97 | 18.02 | 17.59 | 17.76 | 0 | -0.10(-0.58%) |
Jul 29, 2013 | 17.79 | 17.93 | 17.52 | 17.86 | 0 | +0.10(+0.54%) |
Jul 26, 2013 | 18.36 | 18.36 | 17.71 | 17.77 | 0 | -0.64(-3.45%) |
Jul 25, 2013 | 18.26 | 18.55 | 18.09 | 18.40 | 0 | +0.04(+0.23%) |
Jul 24, 2013 | 18.43 | 18.62 | 18.33 | 18.36 | 0 | +0.05(+0.26%) |
Jul 23, 2013 | 18.18 | 18.42 | 18.18 | 18.31 | 0 | +0.07(+0.39%) |
Jul 22, 2013 | 18.13 | 18.34 | 17.97 | 18.24 | 0 | +0.19(+1.05%) |
Jul 19, 2013 | 17.74 | 18.15 | 17.63 | 18.05 | 0 | +0.27(+1.52%) |
Jul 18, 2013 | 17.75 | 17.86 | 17.68 | 17.78 | 0 | +0.08(+0.45%) |
Jul 17, 2013 | 17.69 | 17.88 | 17.66 | 17.70 | 19,032 | +0.10(+0.54%) |
Jul 16, 2013 | 17.60 | 17.82 | 17.54 | 17.60 | 0 | +0.07(+0.39%) |
Jul 15, 2013 | 17.74 | 17.79 | 17.42 | 17.54 | 0 | +0.09(+0.53%) |
Jul 12, 2013 | 17.32 | 17.60 | 17.23 | 17.44 | 0 | +0.12(+0.67%) |
Jul 11, 2013 | 17.27 | 17.51 | 17.19 | 17.33 | 0 | +0.29(+1.73%) |
Jul 10, 2013 | 16.85 | 17.13 | 16.63 | 17.03 | 0 | +0.13(+0.76%) |
Jul 09, 2013 | 16.82 | 17.11 | 16.74 | 16.91 | 0 | +0.09(+0.55%) |
Jul 08, 2013 | 16.41 | 16.81 | 16.41 | 16.81 | 0 | +0.31(+1.91%) |
Jul 05, 2013 | 16.43 | 16.51 | 16.16 | 16.50 | 0 | +0.31(+1.93%) |
Jul 03, 2013 | 16.13 | 16.28 | 16.08 | 16.19 | 0 | +0.08(+0.48%) |
Jul 02, 2013 | 15.82 | 16.36 | 15.82 | 16.11 | 0 | +0.23(+1.48%) |