Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 18.20 | 18.30 | 18.06 | 18.09 | 394,117 | -0.19(-1.05%) |
Sep 27, 2013 | 18.12 | 18.32 | 18.08 | 18.29 | 266,881 | +0.16(+0.91%) |
Sep 26, 2013 | 17.97 | 18.20 | 17.96 | 18.12 | 355,860 | +0.13(+0.72%) |
Sep 25, 2013 | 17.95 | 18.08 | 17.91 | 17.99 | 259,141 | +0.07(+0.38%) |
Sep 24, 2013 | 17.93 | 18.02 | 17.85 | 17.92 | 330,221 | +0.00(+0.00%) |
Sep 23, 2013 | 17.89 | 17.99 | 17.82 | 17.92 | 344,514 | +0.06(+0.35%) |
Sep 20, 2013 | 18.09 | 18.16 | 17.84 | 17.86 | 439,501 | -0.26(-1.44%) |
Sep 19, 2013 | 18.45 | 18.46 | 18.04 | 18.12 | 454,726 | -0.31(-1.69%) |
Sep 18, 2013 | 18.49 | 18.59 | 18.34 | 18.43 | 438,128 | -0.03(-0.18%) |
Sep 17, 2013 | 18.39 | 18.51 | 18.37 | 18.47 | 446,249 | +0.09(+0.49%) |
Sep 16, 2013 | 18.40 | 18.51 | 18.37 | 18.38 | 328,159 | +0.08(+0.46%) |
Sep 13, 2013 | 18.36 | 18.48 | 18.26 | 18.29 | 217,915 | -0.07(-0.40%) |
Sep 12, 2013 | 18.39 | 18.41 | 18.26 | 18.36 | 744,072 | -0.03(-0.18%) |
Sep 11, 2013 | 18.27 | 18.47 | 18.21 | 18.40 | 358,060 | +0.16(+0.90%) |
Sep 10, 2013 | 18.14 | 18.31 | 18.11 | 18.23 | 388,583 | +0.19(+1.03%) |
Sep 09, 2013 | 18.02 | 18.15 | 17.96 | 18.05 | 325,564 | +0.13(+0.73%) |
Sep 06, 2013 | 17.91 | 17.99 | 17.76 | 17.92 | 508,839 | +0.22(+1.22%) |
Sep 05, 2013 | 17.51 | 17.73 | 17.46 | 17.70 | 366,492 | +0.24(+1.36%) |
Sep 04, 2013 | 17.36 | 17.58 | 17.29 | 17.46 | 815,459 | +0.14(+0.82%) |
Sep 03, 2013 | 17.39 | 17.60 | 17.24 | 17.32 | 398,124 | +0.10(+0.59%) |
Aug 30, 2013 | 17.18 | 17.38 | 17.16 | 17.22 | 670,428 | +0.08(+0.50%) |
Aug 29, 2013 | 17.13 | 17.32 | 16.98 | 17.14 | 569,731 | -0.03(-0.20%) |
Aug 28, 2013 | 17.42 | 17.42 | 17.16 | 17.17 | 405,586 | -0.25(-1.43%) |
Aug 27, 2013 | 17.56 | 17.57 | 17.29 | 17.42 | 660,258 | -0.28(-1.60%) |
Aug 26, 2013 | 17.90 | 17.91 | 17.67 | 17.70 | 343,875 | +0.05(+0.30%) |
Aug 23, 2013 | 17.60 | 17.68 | 17.45 | 17.65 | 435,368 | +0.09(+0.50%) |
Aug 22, 2013 | 17.44 | 17.59 | 17.37 | 17.56 | 256,935 | +0.12(+0.67%) |
Aug 21, 2013 | 17.64 | 17.67 | 17.26 | 17.45 | 571,414 | -0.30(-1.68%) |
Aug 20, 2013 | 17.77 | 17.88 | 17.68 | 17.74 | 400,867 | -0.10(-0.56%) |
Aug 19, 2013 | 18.09 | 18.09 | 17.82 | 17.84 | 332,595 | -0.25(-1.38%) |
Aug 16, 2013 | 17.82 | 18.11 | 17.82 | 18.09 | 377,886 | +0.17(+0.96%) |
Aug 15, 2013 | 17.94 | 17.99 | 17.76 | 17.92 | 421,114 | -0.19(-1.04%) |
Aug 14, 2013 | 18.13 | 18.16 | 17.99 | 18.11 | 254,117 | -0.05(-0.27%) |
Aug 13, 2013 | 17.99 | 18.18 | 17.97 | 18.16 | 404,379 | +0.12(+0.68%) |
Aug 12, 2013 | 18.13 | 18.14 | 17.94 | 18.04 | 1,508,905 | -0.17(-0.91%) |
Aug 09, 2013 | 18.04 | 18.25 | 18.03 | 18.20 | 543,749 | +0.08(+0.46%) |
Aug 08, 2013 | 17.98 | 18.26 | 17.88 | 18.12 | 986,644 | +0.61(+3.51%) |
Aug 07, 2013 | 17.56 | 17.56 | 17.37 | 17.51 | 489,693 | -0.20(-1.13%) |
Aug 06, 2013 | 17.74 | 17.79 | 17.61 | 17.71 | 400,285 | -0.04(-0.22%) |
Aug 05, 2013 | 17.75 | 17.80 | 17.63 | 17.74 | 225,521 | -0.02(-0.09%) |
Aug 02, 2013 | 17.83 | 17.85 | 17.61 | 17.76 | 474,145 | -0.17(-0.93%) |
Aug 01, 2013 | 18.01 | 18.08 | 17.83 | 17.93 | 704,890 | -0.03(-0.18%) |
Jul 31, 2013 | 17.89 | 18.09 | 17.89 | 17.96 | 682,086 | +0.13(+0.71%) |
Jul 30, 2013 | 17.99 | 18.05 | 17.76 | 17.83 | 522,538 | -0.16(-0.89%) |
Jul 29, 2013 | 18.10 | 18.11 | 17.90 | 17.99 | 395,242 | -0.13(-0.73%) |
Jul 26, 2013 | 18.01 | 18.14 | 17.97 | 18.13 | 332,915 | +0.04(+0.24%) |
Jul 25, 2013 | 18.04 | 18.14 | 17.96 | 18.08 | 298,197 | +0.01(+0.06%) |
Jul 24, 2013 | 18.04 | 18.24 | 18.00 | 18.07 | 382,528 | +0.06(+0.31%) |
Jul 23, 2013 | 18.07 | 18.21 | 17.95 | 18.02 | 357,710 | +0.03(+0.15%) |
Jul 22, 2013 | 17.85 | 17.99 | 17.82 | 17.99 | 697,688 | +0.17(+0.93%) |
Jul 19, 2013 | 17.78 | 17.88 | 17.66 | 17.82 | 561,874 | +0.06(+0.31%) |
Jul 18, 2013 | 17.52 | 17.83 | 17.51 | 17.77 | 714,795 | +0.30(+1.74%) |
Jul 17, 2013 | 17.52 | 17.58 | 17.42 | 17.46 | 916,721 | +0.01(+0.06%) |
Jul 16, 2013 | 17.51 | 17.56 | 17.32 | 17.45 | 630,748 | -0.06(-0.32%) |
Jul 15, 2013 | 17.53 | 17.71 | 17.51 | 17.51 | 387,892 | -0.01(-0.03%) |
Jul 12, 2013 | 17.62 | 17.68 | 17.47 | 17.51 | 373,517 | -0.10(-0.57%) |
Jul 11, 2013 | 17.72 | 17.79 | 17.39 | 17.61 | 588,024 | +0.09(+0.54%) |
Jul 10, 2013 | 17.16 | 17.62 | 17.03 | 17.52 | 1,049,439 | +0.40(+2.33%) |
Jul 09, 2013 | 16.93 | 17.13 | 16.77 | 17.12 | 2,151,961 | +0.35(+2.08%) |
Jul 08, 2013 | 16.68 | 16.80 | 16.63 | 16.77 | 604,986 | +0.20(+1.20%) |
Jul 05, 2013 | 16.49 | 16.60 | 16.34 | 16.57 | 434,918 | +0.20(+1.25%) |
Jul 03, 2013 | 16.40 | 16.40 | 16.22 | 16.37 | 192,919 | -0.06(-0.34%) |
Jul 02, 2013 | 16.33 | 16.45 | 16.29 | 16.42 | 444,333 | -0.04(-0.27%) |