Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 18.90 | 19.26 | 18.86 | 19.25 | 259,217 | +0.20(+1.05%) |
Sep 27, 2013 | 19.03 | 19.30 | 19.00 | 19.05 | 0 | -0.13(-0.69%) |
Sep 26, 2013 | 19.34 | 19.56 | 19.06 | 19.18 | 177,458 | -0.16(-0.82%) |
Sep 25, 2013 | 19.38 | 19.56 | 19.23 | 19.34 | 255,372 | -0.09(-0.44%) |
Sep 24, 2013 | 19.22 | 19.54 | 19.06 | 19.43 | 234,024 | +0.21(+1.07%) |
Sep 23, 2013 | 18.94 | 19.24 | 18.76 | 19.22 | 192,548 | +0.22(+1.15%) |
Sep 20, 2013 | 18.66 | 19.09 | 18.53 | 19.00 | 0 | +0.43(+2.32%) |
Sep 19, 2013 | 18.96 | 19.12 | 18.37 | 18.57 | 256,559 | -0.33(-1.72%) |
Sep 18, 2013 | 19.25 | 19.40 | 18.89 | 18.90 | 0 | -0.30(-1.56%) |
Sep 17, 2013 | 19.21 | 19.32 | 19.04 | 19.20 | 0 | -0.05(-0.28%) |
Sep 16, 2013 | 19.26 | 19.49 | 19.20 | 19.25 | 0 | +0.03(+0.17%) |
Sep 13, 2013 | 19.36 | 19.38 | 19.14 | 19.22 | 0 | -0.07(-0.34%) |
Sep 12, 2013 | 19.20 | 19.41 | 19.13 | 19.28 | 0 | +0.16(+0.83%) |
Sep 11, 2013 | 19.36 | 19.50 | 19.10 | 19.12 | 0 | -0.19(-1.00%) |
Sep 10, 2013 | 18.99 | 19.34 | 18.90 | 19.32 | 252,497 | +0.47(+2.51%) |
Sep 09, 2013 | 18.57 | 18.88 | 18.44 | 18.84 | 0 | +0.32(+1.70%) |
Sep 06, 2013 | 18.72 | 18.72 | 18.22 | 18.53 | 0 | -0.07(-0.39%) |
Sep 05, 2013 | 18.53 | 18.70 | 18.47 | 18.60 | 190,780 | +0.13(+0.71%) |
Sep 04, 2013 | 18.53 | 18.73 | 18.32 | 18.47 | 0 | -0.03(-0.14%) |
Sep 03, 2013 | 18.45 | 18.67 | 17.99 | 18.49 | 0 | +0.24(+1.33%) |
Aug 30, 2013 | 18.47 | 18.51 | 18.16 | 18.25 | 0 | -0.24(-1.31%) |
Aug 29, 2013 | 18.25 | 18.65 | 18.25 | 18.49 | 176,120 | +0.27(+1.48%) |
Aug 28, 2013 | 18.31 | 18.43 | 18.21 | 18.22 | 0 | -0.11(-0.61%) |
Aug 27, 2013 | 18.73 | 18.91 | 18.29 | 18.34 | 318,845 | -0.56(-2.96%) |
Aug 26, 2013 | 18.99 | 19.11 | 18.86 | 18.90 | 0 | -0.11(-0.59%) |
Aug 23, 2013 | 19.05 | 19.20 | 18.79 | 19.01 | 0 | -0.06(-0.31%) |
Aug 22, 2013 | 18.96 | 19.22 | 18.83 | 19.07 | 179,843 | +0.21(+1.12%) |
Aug 21, 2013 | 18.90 | 18.97 | 18.74 | 18.86 | 0 | -0.05(-0.28%) |
Aug 20, 2013 | 18.60 | 18.96 | 18.55 | 18.91 | 134,136 | +0.30(+1.62%) |
Aug 19, 2013 | 18.74 | 18.75 | 18.59 | 18.61 | 178,293 | -0.14(-0.77%) |
Aug 16, 2013 | 18.64 | 18.92 | 18.62 | 18.75 | 0 | +0.03(+0.18%) |
Aug 15, 2013 | 18.74 | 18.85 | 18.61 | 18.72 | 224,452 | -0.18(-0.94%) |
Aug 14, 2013 | 18.96 | 18.98 | 18.84 | 18.90 | 159,109 | -0.06(-0.31%) |
Aug 13, 2013 | 18.96 | 18.98 | 18.76 | 18.95 | 170,253 | +0.04(+0.21%) |
Aug 12, 2013 | 18.87 | 19.05 | 18.80 | 18.91 | 263,873 | -0.04(-0.21%) |
Aug 09, 2013 | 18.90 | 19.04 | 18.80 | 18.95 | 245,584 | +0.04(+0.21%) |
Aug 08, 2013 | 18.90 | 18.95 | 18.76 | 18.91 | 140,049 | +0.15(+0.81%) |
Aug 07, 2013 | 18.76 | 18.80 | 18.60 | 18.76 | 174,997 | +0.00(+0.00%) |
Aug 06, 2013 | 19.05 | 19.05 | 18.67 | 18.76 | 189,792 | -0.30(-1.55%) |
Aug 05, 2013 | 18.87 | 19.06 | 18.84 | 19.06 | 184,838 | +0.14(+0.73%) |
Aug 02, 2013 | 18.80 | 18.94 | 18.63 | 18.92 | 289,196 | +0.03(+0.14%) |
Aug 01, 2013 | 18.74 | 18.97 | 18.69 | 18.90 | 230,869 | +0.28(+1.52%) |
Jul 31, 2013 | 18.80 | 19.12 | 18.44 | 18.61 | 0 | -0.06(-0.32%) |
Jul 30, 2013 | 18.63 | 18.93 | 18.56 | 18.67 | 246,061 | +0.07(+0.39%) |
Jul 29, 2013 | 18.92 | 18.94 | 18.60 | 18.60 | 0 | -0.31(-1.63%) |
Jul 26, 2013 | 18.73 | 19.03 | 18.58 | 18.91 | 0 | +0.12(+0.66%) |
Jul 25, 2013 | 19.25 | 19.25 | 18.67 | 18.78 | 0 | -0.47(-2.42%) |
Jul 24, 2013 | 19.14 | 19.32 | 19.09 | 19.25 | 0 | +0.15(+0.79%) |
Jul 23, 2013 | 18.80 | 19.11 | 18.63 | 19.10 | 0 | +0.32(+1.71%) |
Jul 22, 2013 | 18.51 | 19.04 | 18.75 | 18.78 | 0 | -0.01(-0.07%) |
Jul 19, 2013 | 18.72 | 18.90 | 18.51 | 18.79 | 0 | +0.12(+0.63%) |
Jul 18, 2013 | 18.42 | 18.88 | 18.36 | 18.67 | 0 | +0.39(+2.16%) |
Jul 17, 2013 | 18.30 | 18.53 | 18.24 | 18.28 | 225,555 | +0.02(+0.11%) |
Jul 16, 2013 | 18.41 | 18.44 | 17.96 | 18.26 | 0 | -0.09(-0.47%) |
Jul 15, 2013 | 18.09 | 18.44 | 17.93 | 18.34 | 0 | +0.22(+1.20%) |
Jul 12, 2013 | 17.84 | 18.15 | 17.84 | 18.13 | 0 | +0.32(+1.81%) |
Jul 11, 2013 | 18.38 | 18.38 | 17.78 | 17.80 | 0 | -0.36(-1.99%) |
Jul 10, 2013 | 18.34 | 18.42 | 18.09 | 18.17 | 0 | -0.15(-0.82%) |
Jul 09, 2013 | 18.38 | 18.38 | 18.07 | 18.32 | 0 | +0.10(+0.54%) |
Jul 08, 2013 | 18.40 | 18.55 | 18.22 | 18.22 | 310,300 | -0.17(-0.93%) |
Jul 05, 2013 | 18.10 | 18.40 | 18.02 | 18.39 | 0 | +0.55(+3.10%) |
Jul 03, 2013 | 17.75 | 17.94 | 17.73 | 17.84 | 0 | +0.01(+0.07%) |
Jul 02, 2013 | 17.65 | 18.07 | 17.48 | 17.82 | 0 | +0.11(+0.59%) |