Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 19.53 | 19.71 | 19.26 | 19.42 | 453,917 | -0.20(-1.02%) |
Sep 26, 2013 | 19.52 | 19.70 | 19.37 | 19.62 | 473,594 | +0.12(+0.62%) |
Sep 25, 2013 | 19.43 | 19.50 | 19.40 | 19.50 | 354,351 | +0.10(+0.52%) |
Sep 24, 2013 | 19.24 | 19.50 | 19.20 | 19.40 | 398,024 | +0.18(+0.94%) |
Sep 23, 2013 | 19.10 | 19.25 | 18.92 | 19.22 | 322,910 | +0.11(+0.58%) |
Sep 20, 2013 | 19.32 | 19.39 | 19.04 | 19.11 | 212,284 | -0.24(-1.24%) |
Sep 19, 2013 | 19.46 | 19.56 | 19.32 | 19.35 | 211,824 | -0.05(-0.26%) |
Sep 18, 2013 | 19.32 | 19.50 | 19.19 | 19.40 | 293,399 | +0.04(+0.21%) |
Sep 17, 2013 | 19.20 | 19.38 | 19.18 | 19.36 | 247,472 | +0.13(+0.68%) |
Sep 16, 2013 | 19.31 | 19.29 | 19.16 | 19.23 | 265,125 | +0.00(+0.00%) |
Sep 13, 2013 | 19.21 | 19.39 | 19.20 | 19.23 | 344,121 | +0.00(+0.00%) |
Sep 12, 2013 | 19.26 | 19.34 | 19.19 | 19.23 | 200,077 | -0.07(-0.36%) |
Sep 11, 2013 | 19.23 | 19.32 | 18.92 | 19.30 | 354,476 | +0.11(+0.57%) |
Sep 10, 2013 | 18.91 | 19.31 | 18.75 | 19.19 | 345,448 | +0.40(+2.13%) |
Sep 09, 2013 | 18.64 | 19.04 | 18.61 | 18.79 | 491,291 | +0.21(+1.13%) |
Sep 06, 2013 | 18.85 | 19.14 | 18.57 | 18.58 | 884,339 | -0.15(-0.80%) |
Sep 05, 2013 | 18.16 | 18.77 | 18.16 | 18.73 | 897,849 | +0.52(+2.86%) |
Sep 04, 2013 | 18.20 | 18.35 | 18.09 | 18.21 | 438,316 | +0.10(+0.55%) |
Sep 03, 2013 | 18.00 | 18.15 | 17.82 | 18.11 | 254,902 | +0.17(+0.95%) |
Aug 30, 2013 | 17.77 | 18.02 | 17.69 | 17.94 | 234,704 | +0.15(+0.84%) |
Aug 29, 2013 | 17.73 | 17.83 | 17.58 | 17.79 | 219,859 | +0.03(+0.17%) |
Aug 28, 2013 | 17.93 | 18.04 | 17.75 | 17.76 | 149,721 | -0.21(-1.17%) |
Aug 27, 2013 | 18.33 | 18.38 | 17.91 | 17.97 | 191,959 | -0.49(-2.65%) |
Aug 26, 2013 | 18.51 | 18.61 | 18.39 | 18.46 | 241,499 | -0.03(-0.16%) |
Aug 23, 2013 | 18.26 | 18.57 | 18.24 | 18.49 | 428,385 | +0.28(+1.54%) |
Aug 22, 2013 | 17.84 | 18.26 | 17.84 | 18.21 | 143,051 | +0.43(+2.42%) |
Aug 21, 2013 | 18.01 | 18.16 | 17.78 | 17.78 | 258,545 | -0.27(-1.50%) |
Aug 20, 2013 | 17.64 | 18.11 | 17.54 | 18.05 | 366,820 | +0.45(+2.56%) |
Aug 19, 2013 | 17.85 | 17.86 | 17.49 | 17.60 | 196,271 | -0.19(-1.07%) |
Aug 16, 2013 | 18.15 | 18.25 | 17.77 | 17.79 | 301,723 | -0.10(-0.56%) |
Aug 15, 2013 | 18.16 | 18.16 | 17.61 | 17.89 | 558,172 | -0.35(-1.92%) |
Aug 14, 2013 | 18.20 | 18.34 | 18.16 | 18.24 | 297,325 | +0.03(+0.16%) |
Aug 13, 2013 | 18.08 | 18.34 | 18.08 | 18.21 | 399,895 | +0.09(+0.50%) |
Aug 12, 2013 | 18.32 | 18.38 | 18.01 | 18.12 | 419,711 | -0.19(-1.04%) |
Aug 09, 2013 | 18.12 | 18.37 | 18.04 | 18.31 | 326,760 | +0.17(+0.94%) |
Aug 08, 2013 | 18.04 | 18.25 | 17.76 | 18.14 | 602,460 | +0.14(+0.78%) |
Aug 07, 2013 | 17.40 | 18.12 | 17.37 | 18.00 | 740,411 | +0.59(+3.39%) |
Aug 06, 2013 | 17.80 | 17.95 | 17.17 | 17.41 | 607,952 | +0.01(+0.06%) |
Aug 05, 2013 | 17.58 | 17.67 | 17.30 | 17.40 | 189,765 | -0.16(-0.91%) |
Aug 02, 2013 | 17.64 | 17.64 | 17.36 | 17.56 | 162,088 | -0.10(-0.57%) |
Aug 01, 2013 | 17.65 | 17.75 | 17.63 | 17.66 | 179,933 | +0.14(+0.80%) |
Jul 31, 2013 | 17.55 | 17.67 | 17.37 | 17.52 | 250,479 | +0.01(+0.06%) |
Jul 30, 2013 | 17.65 | 17.81 | 17.41 | 17.51 | 140,510 | -0.11(-0.62%) |
Jul 29, 2013 | 17.61 | 17.69 | 17.51 | 17.62 | 148,761 | -0.02(-0.11%) |
Jul 26, 2013 | 17.62 | 17.73 | 17.47 | 17.64 | 312,497 | -0.04(-0.23%) |
Jul 25, 2013 | 17.69 | 17.70 | 17.45 | 17.68 | 230,934 | +0.00(+0.00%) |
Jul 24, 2013 | 17.52 | 17.79 | 17.50 | 17.68 | 571,791 | +0.22(+1.26%) |
Jul 23, 2013 | 17.63 | 17.64 | 17.40 | 17.46 | 155,693 | -0.11(-0.63%) |
Jul 22, 2013 | 17.53 | 17.77 | 17.47 | 17.57 | 254,164 | +0.10(+0.57%) |
Jul 19, 2013 | 17.63 | 17.63 | 17.26 | 17.47 | 331,269 | -0.14(-0.80%) |
Jul 18, 2013 | 17.53 | 17.72 | 17.43 | 17.61 | 253,691 | +0.14(+0.80%) |
Jul 17, 2013 | 17.51 | 17.53 | 17.38 | 17.47 | 257,459 | +0.00(+0.00%) |
Jul 16, 2013 | 17.61 | 17.65 | 17.44 | 17.47 | 143,560 | -0.12(-0.68%) |
Jul 15, 2013 | 17.75 | 17.75 | 17.51 | 17.59 | 224,739 | -0.10(-0.57%) |
Jul 12, 2013 | 17.84 | 17.91 | 17.65 | 17.69 | 284,396 | -0.09(-0.51%) |
Jul 11, 2013 | 17.91 | 18.08 | 17.72 | 17.78 | 234,182 | +0.02(+0.11%) |
Jul 10, 2013 | 17.79 | 18.00 | 17.69 | 17.76 | 254,956 | -0.15(-0.84%) |
Jul 09, 2013 | 17.86 | 18.03 | 17.76 | 17.91 | 263,135 | +0.14(+0.79%) |
Jul 08, 2013 | 17.61 | 17.86 | 17.58 | 17.77 | 193,807 | +0.16(+0.91%) |
Jul 05, 2013 | 17.74 | 17.75 | 17.50 | 17.61 | 224,859 | -0.03(-0.17%) |
Jul 03, 2013 | 17.41 | 17.64 | 17.28 | 17.64 | 231,857 | +0.15(+0.86%) |
Jul 02, 2013 | 17.59 | 17.70 | 17.46 | 17.49 | 379,824 | -0.01(-0.06%) |