Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 18.76 | 18.76 | 18.70 | 18.70 | 859 | -0.25(-1.32%) |
Sep 26, 2013 | 18.95 | 18.95 | 18.95 | 18.95 | 550 | +0.05(+0.26%) |
Sep 25, 2013 | 19.05 | 19.05 | 18.90 | 18.90 | 835 | -0.16(-0.84%) |
Sep 24, 2013 | 18.96 | 19.08 | 18.96 | 19.06 | 7,191 | -0.10(-0.52%) |
Sep 20, 2013 | 19.16 | 19.16 | 19.16 | 287 | -0.08(-0.42%) | |
Sep 19, 2013 | 19.25 | 19.25 | 19.24 | 19.24 | 320 | -0.07(-0.36%) |
Sep 18, 2013 | 18.99 | 19.34 | 18.99 | 19.31 | 23,971 | +0.21(+1.10%) |
Sep 17, 2013 | 19.10 | 19.10 | 19.10 | 19.10 | 365 | -0.17(-0.88%) |
Sep 16, 2013 | 19.10 | 19.27 | 19.10 | 19.27 | 1,517 | +0.17(+0.89%) |
Sep 13, 2013 | 19.13 | 19.13 | 19.10 | 19.10 | 3,809 | +0.08(+0.42%) |
Sep 12, 2013 | 19.00 | 19.02 | 19.00 | 19.02 | 1,095 | -0.22(-1.14%) |
Sep 11, 2013 | 19.21 | 19.24 | 19.21 | 19.24 | 2,205 | -0.18(-0.93%) |
Sep 10, 2013 | 19.34 | 19.42 | 19.34 | 19.42 | 1,414 | +0.23(+1.20%) |
Sep 09, 2013 | 19.05 | 19.20 | 19.05 | 19.19 | 5,579 | +0.46(+2.46%) |
Sep 06, 2013 | 18.92 | 18.92 | 18.73 | 18.73 | 1,478 | -0.17(-0.90%) |
Sep 05, 2013 | 18.75 | 18.90 | 18.75 | 18.90 | 2,370 | +0.18(+0.96%) |
Sep 04, 2013 | 18.61 | 18.72 | 18.61 | 18.72 | 635 | +0.14(+0.75%) |
Sep 03, 2013 | 18.55 | 18.58 | 18.55 | 18.58 | 400 | +0.73(+4.09%) |
Aug 30, 2013 | 17.85 | 17.85 | 17.85 | 0 | -0.08(-0.45%) | |
Aug 29, 2013 | 17.82 | 17.93 | 17.82 | 17.93 | 2,278 | +0.12(+0.67%) |
Aug 28, 2013 | 17.78 | 17.81 | 17.78 | 17.81 | 2,368 | -0.08(-0.45%) |
Aug 27, 2013 | 17.89 | 17.89 | 17.89 | 17.89 | 550 | -0.32(-1.76%) |
Aug 26, 2013 | 18.23 | 18.24 | 18.21 | 18.21 | 2,260 | +0.07(+0.39%) |
Aug 23, 2013 | 18.03 | 18.14 | 18.03 | 18.14 | 930 | -0.13(-0.71%) |
Aug 22, 2013 | 18.27 | 18.27 | 18.27 | 18.27 | 690 | +0.52(+2.93%) |
Aug 21, 2013 | 17.58 | 17.76 | 17.58 | 17.75 | 1,100 | -0.16(-0.89%) |
Aug 20, 2013 | 17.91 | 17.91 | 17.91 | 17.91 | 590 | -0.31(-1.70%) |
Aug 19, 2013 | 18.22 | 18.22 | 18.22 | 18.22 | 200 | -0.01(-0.05%) |
Aug 16, 2013 | 18.22 | 18.23 | 18.22 | 18.23 | 938 | +0.12(+0.66%) |
Aug 15, 2013 | 18.08 | 18.11 | 18.08 | 18.11 | 744 | -0.06(-0.33%) |
Aug 14, 2013 | 18.20 | 18.22 | 18.17 | 18.17 | 700 | -0.09(-0.49%) |
Aug 13, 2013 | 18.21 | 18.26 | 18.21 | 18.26 | 11,225 | +0.53(+2.99%) |
Aug 12, 2013 | 17.56 | 17.73 | 17.56 | 17.73 | 7,738 | +0.49(+2.84%) |
Aug 09, 2013 | 17.23 | 17.24 | 17.23 | 17.24 | 5,200 | +0.12(+0.70%) |
Aug 08, 2013 | 17.05 | 17.13 | 17.05 | 17.12 | 1,415 | +0.07(+0.41%) |
Aug 07, 2013 | 17.16 | 17.16 | 17.05 | 17.05 | 1,370 | -0.33(-1.90%) |
Aug 06, 2013 | 17.38 | 17.58 | 17.38 | 17.38 | 1,142 | -0.20(-1.14%) |
Aug 02, 2013 | 17.58 | 17.58 | 17.58 | 0 | +0.19(+1.09%) | |
Aug 01, 2013 | 17.23 | 17.39 | 17.23 | 17.39 | 2,686 | +0.28(+1.64%) |
Jul 31, 2013 | 17.02 | 17.11 | 17.01 | 17.11 | 40,840 | -0.01(-0.06%) |
Jul 30, 2013 | 17.18 | 17.18 | 17.12 | 17.12 | 1,573 | +0.10(+0.59%) |
Jul 29, 2013 | 17.02 | 17.02 | 17.02 | 17.02 | 1,000 | -0.15(-0.87%) |
Jul 26, 2013 | 17.12 | 17.17 | 17.10 | 17.17 | 2,588 | +0.10(+0.59%) |
Jul 25, 2013 | 17.07 | 17.07 | 17.07 | 17.07 | 500 | -0.15(-0.87%) |
Jul 24, 2013 | 17.22 | 17.22 | 17.22 | 17.22 | 1,644 | -0.09(-0.52%) |
Jul 23, 2013 | 17.29 | 17.34 | 17.29 | 17.31 | 3,528 | +0.38(+2.24%) |
Jul 22, 2013 | 16.93 | 16.93 | 16.93 | 16.93 | 211 | +0.00(+0.00%) |
Jul 19, 2013 | 16.86 | 16.94 | 16.86 | 16.93 | 2,396 | +0.00(+0.00%) |
Jul 18, 2013 | 17.00 | 17.00 | 16.93 | 16.93 | 415 | -0.19(-1.11%) |
Jul 17, 2013 | 17.03 | 17.12 | 17.03 | 17.12 | 20,845 | +0.36(+2.15%) |
Jul 16, 2013 | 16.97 | 16.97 | 16.76 | 16.76 | 1,146 | -0.18(-1.06%) |
Jul 15, 2013 | 16.73 | 16.94 | 16.73 | 16.94 | 3,038 | +0.24(+1.44%) |
Jul 12, 2013 | 16.70 | 16.70 | 16.70 | 16.70 | 331 | -0.47(-2.74%) |
Jul 11, 2013 | 16.96 | 17.17 | 16.95 | 17.17 | 2,665 | +0.65(+3.93%) |
Jul 10, 2013 | 16.50 | 16.52 | 16.50 | 16.52 | 1,244 | +0.02(+0.12%) |
Jul 09, 2013 | 16.41 | 16.54 | 16.41 | 16.50 | 3,955 | +0.07(+0.43%) |
Jul 08, 2013 | 16.53 | 16.53 | 16.43 | 16.43 | 718 | +0.04(+0.24%) |
Jul 05, 2013 | 16.46 | 16.47 | 16.35 | 16.39 | 2,250 | +0.27(+1.67%) |
Jul 04, 2013 | 16.10 | 16.15 | 16.09 | 16.12 | 1,940 | +0.06(+0.37%) |
Jul 03, 2013 | 16.11 | 16.11 | 16.06 | 16.06 | 2,683 | -0.28(-1.71%) |