Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 18.71 | 18.96 | 18.68 | 18.88 | 221,075 | +0.04(+0.23%) |
Sep 26, 2013 | 18.66 | 19.04 | 18.50 | 18.83 | 141,754 | +0.15(+0.79%) |
Sep 25, 2013 | 18.64 | 18.74 | 18.56 | 18.68 | 158,027 | +0.05(+0.27%) |
Sep 24, 2013 | 18.54 | 18.93 | 18.41 | 18.64 | 196,485 | +0.10(+0.53%) |
Sep 23, 2013 | 18.79 | 18.79 | 18.36 | 18.54 | 305,942 | -0.35(-1.83%) |
Sep 20, 2013 | 19.16 | 19.16 | 18.82 | 18.88 | 383,875 | -0.20(-1.04%) |
Sep 19, 2013 | 19.09 | 19.19 | 18.88 | 19.08 | 466,874 | -0.01(-0.04%) |
Sep 18, 2013 | 18.58 | 19.16 | 18.49 | 19.09 | 432,760 | +0.46(+2.47%) |
Sep 17, 2013 | 18.30 | 18.73 | 18.23 | 18.63 | 332,868 | +0.31(+1.70%) |
Sep 16, 2013 | 18.30 | 18.69 | 18.12 | 18.32 | 597,447 | +0.20(+1.09%) |
Sep 13, 2013 | 18.01 | 18.20 | 17.92 | 18.12 | 226,519 | +0.07(+0.39%) |
Sep 12, 2013 | 18.15 | 18.40 | 17.96 | 18.05 | 676,647 | -0.16(-0.85%) |
Sep 11, 2013 | 17.73 | 18.42 | 17.60 | 18.20 | 959,315 | +0.47(+2.63%) |
Sep 10, 2013 | 16.85 | 17.82 | 16.85 | 17.74 | 1,356,225 | +1.12(+6.77%) |
Sep 09, 2013 | 16.29 | 16.65 | 16.22 | 16.61 | 654,107 | +0.46(+2.84%) |
Sep 06, 2013 | 16.26 | 16.37 | 16.04 | 16.15 | 338,255 | +0.02(+0.13%) |
Sep 05, 2013 | 16.34 | 16.51 | 16.11 | 16.13 | 320,406 | -0.08(-0.52%) |
Sep 04, 2013 | 16.20 | 16.30 | 16.12 | 16.22 | 419,587 | +0.02(+0.13%) |
Sep 03, 2013 | 16.34 | 16.61 | 15.94 | 16.20 | 445,444 | -0.13(-0.82%) |
Aug 30, 2013 | 16.49 | 16.58 | 16.09 | 16.33 | 408,605 | -0.20(-1.20%) |
Aug 29, 2013 | 16.48 | 16.63 | 16.46 | 16.53 | 225,116 | -0.01(-0.09%) |
Aug 28, 2013 | 16.60 | 16.67 | 16.52 | 16.54 | 332,932 | -0.02(-0.13%) |
Aug 27, 2013 | 16.77 | 16.80 | 16.52 | 16.56 | 529,697 | -0.16(-0.97%) |
Aug 26, 2013 | 16.97 | 16.97 | 16.66 | 16.73 | 543,592 | +0.16(+0.94%) |
Aug 23, 2013 | 16.63 | 16.71 | 16.49 | 16.57 | 178,067 | -0.08(-0.47%) |
Aug 22, 2013 | 16.39 | 16.69 | 16.39 | 16.65 | 253,024 | +0.28(+1.68%) |
Aug 21, 2013 | 16.37 | 16.58 | 16.28 | 16.37 | 436,175 | +0.01(+0.04%) |
Aug 20, 2013 | 16.41 | 16.51 | 16.27 | 16.37 | 348,313 | +0.00(+0.00%) |
Aug 19, 2013 | 16.35 | 16.63 | 16.30 | 16.37 | 667,720 | -0.05(-0.30%) |
Aug 16, 2013 | 16.61 | 16.79 | 16.39 | 16.42 | 384,768 | -0.26(-1.57%) |
Aug 15, 2013 | 16.92 | 16.92 | 16.61 | 16.68 | 346,688 | -0.45(-2.60%) |
Aug 14, 2013 | 17.00 | 17.19 | 16.91 | 17.12 | 588,679 | +0.08(+0.46%) |
Aug 13, 2013 | 17.04 | 17.09 | 16.83 | 17.04 | 432,020 | -0.01(-0.04%) |
Aug 12, 2013 | 16.86 | 17.17 | 16.86 | 17.05 | 318,702 | -0.10(-0.58%) |
Aug 09, 2013 | 17.01 | 17.31 | 16.95 | 17.15 | 362,816 | +0.13(+0.79%) |
Aug 08, 2013 | 17.31 | 17.40 | 16.73 | 17.02 | 1,138,004 | -0.28(-1.59%) |
Aug 07, 2013 | 17.44 | 17.46 | 16.97 | 17.29 | 665,520 | -0.23(-1.29%) |
Aug 06, 2013 | 18.23 | 18.34 | 17.42 | 17.52 | 891,646 | -0.71(-3.92%) |
Aug 05, 2013 | 18.55 | 18.63 | 18.00 | 18.23 | 439,506 | -0.28(-1.49%) |
Aug 02, 2013 | 18.67 | 18.82 | 18.51 | 18.51 | 1,157,585 | -0.23(-1.21%) |
Aug 01, 2013 | 18.81 | 18.87 | 18.67 | 18.73 | 558,471 | +0.03(+0.15%) |
Jul 31, 2013 | 18.75 | 18.90 | 18.66 | 18.71 | 657,077 | -0.10(-0.53%) |
Jul 30, 2013 | 18.73 | 18.87 | 18.66 | 18.81 | 442,845 | +0.11(+0.57%) |
Jul 29, 2013 | 18.68 | 18.71 | 18.56 | 18.70 | 684,838 | +0.02(+0.11%) |
Jul 26, 2013 | 18.70 | 18.75 | 18.52 | 18.68 | 1,213,570 | -0.06(-0.30%) |
Jul 25, 2013 | 19.07 | 19.10 | 18.64 | 18.73 | 7,164,314 | -0.91(-4.61%) |
Jul 24, 2013 | 20.33 | 20.33 | 19.59 | 19.64 | 443,749 | -0.67(-3.31%) |
Jul 23, 2013 | 19.89 | 20.64 | 19.72 | 20.31 | 539,172 | -0.44(-2.11%) |
Jul 22, 2013 | 20.18 | 20.86 | 20.12 | 20.75 | 219,773 | +0.59(+2.95%) |
Jul 19, 2013 | 20.09 | 20.34 | 19.91 | 20.16 | 182,497 | +0.09(+0.46%) |
Jul 18, 2013 | 19.81 | 20.15 | 19.70 | 20.06 | 280,246 | +0.30(+1.54%) |
Jul 17, 2013 | 19.55 | 19.96 | 19.55 | 19.76 | 518,599 | +0.13(+0.68%) |
Jul 16, 2013 | 20.04 | 20.16 | 19.53 | 19.63 | 596,163 | -0.45(-2.22%) |
Jul 15, 2013 | 19.88 | 20.11 | 19.66 | 20.07 | 137,207 | +0.16(+0.82%) |
Jul 12, 2013 | 19.77 | 20.20 | 19.67 | 19.91 | 284,123 | -0.03(-0.14%) |
Jul 11, 2013 | 19.42 | 19.96 | 19.37 | 19.94 | 265,599 | +0.68(+3.52%) |
Jul 10, 2013 | 18.82 | 19.38 | 18.82 | 19.26 | 227,417 | +0.37(+1.98%) |
Jul 09, 2013 | 18.29 | 18.88 | 18.22 | 18.88 | 166,356 | +0.66(+3.65%) |
Jul 08, 2013 | 18.17 | 18.35 | 18.12 | 18.22 | 236,914 | +0.06(+0.31%) |
Jul 05, 2013 | 18.19 | 18.20 | 17.99 | 18.16 | 88,973 | +0.12(+0.67%) |
Jul 03, 2013 | 17.95 | 18.15 | 17.91 | 18.04 | 95,234 | +0.01(+0.08%) |
Jul 02, 2013 | 18.07 | 18.17 | 17.99 | 18.03 | 249,005 | -0.11(-0.62%) |