Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 19.05 | 19.24 | 18.94 | 19.07 | 115,192 | -0.13(-0.68%) |
Sep 26, 2013 | 18.81 | 19.24 | 18.81 | 19.20 | 122,435 | +0.50(+2.67%) |
Sep 25, 2013 | 19.15 | 19.15 | 18.60 | 18.70 | 164,579 | -0.48(-2.50%) |
Sep 24, 2013 | 19.45 | 19.51 | 19.13 | 19.18 | 88,761 | -0.25(-1.29%) |
Sep 23, 2013 | 19.19 | 19.50 | 18.98 | 19.43 | 73,155 | +0.28(+1.46%) |
Sep 20, 2013 | 19.53 | 19.53 | 19.11 | 19.15 | 480,750 | -0.26(-1.34%) |
Sep 19, 2013 | 19.42 | 19.52 | 19.01 | 19.41 | 66,226 | +0.01(+0.05%) |
Sep 18, 2013 | 19.27 | 19.41 | 19.09 | 19.40 | 101,565 | +0.19(+0.99%) |
Sep 17, 2013 | 18.95 | 19.24 | 18.80 | 19.21 | 101,658 | +0.27(+1.43%) |
Sep 16, 2013 | 18.78 | 19.07 | 18.68 | 18.94 | 150,848 | +0.09(+0.48%) |
Sep 13, 2013 | 18.41 | 18.86 | 18.33 | 18.85 | 90,550 | +0.55(+3.01%) |
Sep 12, 2013 | 18.51 | 18.53 | 18.25 | 18.30 | 63,103 | -0.11(-0.60%) |
Sep 11, 2013 | 18.20 | 18.51 | 18.07 | 18.41 | 83,529 | +0.22(+1.21%) |
Sep 10, 2013 | 18.43 | 18.70 | 17.97 | 18.19 | 101,682 | -0.14(-0.76%) |
Sep 09, 2013 | 18.20 | 18.36 | 18.04 | 18.33 | 99,475 | +0.21(+1.16%) |
Sep 06, 2013 | 18.59 | 18.59 | 17.91 | 18.12 | 215,624 | -0.39(-2.11%) |
Sep 05, 2013 | 18.51 | 18.59 | 18.33 | 18.51 | 50,782 | +0.06(+0.33%) |
Sep 04, 2013 | 17.77 | 18.48 | 17.67 | 18.45 | 238,434 | +0.71(+4.00%) |
Sep 03, 2013 | 17.81 | 17.86 | 17.41 | 17.74 | 91,401 | +0.16(+0.91%) |
Aug 30, 2013 | 17.92 | 17.92 | 17.16 | 17.58 | 145,468 | -0.37(-2.06%) |
Aug 29, 2013 | 17.86 | 18.03 | 17.58 | 17.95 | 56,726 | +0.12(+0.67%) |
Aug 28, 2013 | 17.29 | 17.87 | 17.14 | 17.83 | 105,033 | +0.58(+3.36%) |
Aug 27, 2013 | 17.95 | 18.00 | 17.24 | 17.25 | 116,982 | -0.86(-4.75%) |
Aug 26, 2013 | 18.02 | 18.29 | 17.89 | 18.11 | 56,122 | +0.17(+0.95%) |
Aug 23, 2013 | 18.13 | 18.20 | 17.88 | 17.94 | 66,768 | -0.20(-1.10%) |
Aug 22, 2013 | 17.67 | 18.21 | 17.67 | 18.14 | 70,155 | +0.57(+3.24%) |
Aug 21, 2013 | 17.59 | 17.81 | 17.38 | 17.57 | 72,958 | -0.06(-0.34%) |
Aug 20, 2013 | 17.50 | 17.71 | 17.29 | 17.63 | 84,904 | +0.10(+0.57%) |
Aug 19, 2013 | 17.54 | 17.74 | 17.51 | 17.53 | 48,339 | +0.02(+0.11%) |
Aug 16, 2013 | 17.78 | 17.80 | 17.48 | 17.51 | 153,791 | -0.38(-2.12%) |
Aug 15, 2013 | 18.36 | 18.47 | 17.84 | 17.89 | 111,109 | -0.68(-3.66%) |
Aug 14, 2013 | 18.70 | 18.90 | 18.50 | 18.57 | 78,552 | -0.12(-0.64%) |
Aug 13, 2013 | 18.90 | 18.90 | 18.65 | 18.69 | 49,503 | -0.18(-0.95%) |
Aug 12, 2013 | 18.54 | 18.90 | 18.38 | 18.87 | 88,649 | +0.27(+1.45%) |
Aug 09, 2013 | 18.59 | 18.77 | 18.25 | 18.60 | 50,492 | -0.05(-0.27%) |
Aug 08, 2013 | 18.69 | 18.69 | 18.17 | 18.65 | 129,036 | +0.10(+0.54%) |
Aug 07, 2013 | 18.00 | 18.62 | 18.00 | 18.55 | 299,542 | +0.37(+2.04%) |
Aug 06, 2013 | 18.10 | 18.20 | 17.17 | 18.18 | 231,327 | +0.13(+0.72%) |
Aug 05, 2013 | 17.94 | 18.05 | 17.71 | 18.05 | 133,324 | +0.15(+0.84%) |
Aug 02, 2013 | 17.87 | 17.93 | 17.51 | 17.90 | 75,185 | +0.01(+0.06%) |
Aug 01, 2013 | 17.80 | 17.98 | 17.38 | 17.89 | 396,999 | +0.20(+1.13%) |
Jul 31, 2013 | 17.14 | 18.00 | 17.13 | 17.69 | 207,740 | +0.54(+3.15%) |
Jul 30, 2013 | 17.39 | 17.41 | 16.95 | 17.15 | 85,087 | -0.13(-0.75%) |
Jul 29, 2013 | 17.44 | 17.50 | 17.11 | 17.28 | 67,826 | -0.16(-0.92%) |
Jul 26, 2013 | 17.52 | 17.79 | 17.29 | 17.44 | 73,965 | -0.16(-0.91%) |
Jul 25, 2013 | 17.24 | 17.80 | 16.85 | 17.60 | 108,278 | +0.38(+2.21%) |
Jul 24, 2013 | 17.80 | 17.80 | 17.19 | 17.22 | 220,031 | -0.48(-2.71%) |
Jul 23, 2013 | 17.92 | 18.13 | 17.55 | 17.70 | 91,218 | -0.13(-0.73%) |
Jul 22, 2013 | 17.79 | 17.97 | 17.64 | 17.83 | 100,276 | +0.00(+0.00%) |
Jul 19, 2013 | 17.29 | 17.92 | 17.26 | 17.83 | 66,498 | +0.50(+2.89%) |
Jul 18, 2013 | 18.16 | 18.16 | 15.11 | 17.33 | 141,553 | -0.83(-4.57%) |
Jul 17, 2013 | 17.55 | 18.25 | 17.46 | 18.16 | 246,474 | +0.65(+3.71%) |
Jul 16, 2013 | 17.42 | 17.64 | 17.32 | 17.51 | 113,132 | +0.01(+0.06%) |
Jul 15, 2013 | 17.04 | 17.53 | 16.94 | 17.50 | 210,470 | +0.45(+2.64%) |
Jul 12, 2013 | 16.52 | 17.10 | 16.40 | 17.05 | 241,283 | +0.55(+3.33%) |
Jul 11, 2013 | 16.25 | 16.50 | 16.07 | 16.50 | 189,599 | +0.42(+2.61%) |
Jul 10, 2013 | 15.61 | 16.17 | 15.57 | 16.08 | 217,602 | +0.42(+2.68%) |
Jul 09, 2013 | 15.61 | 15.69 | 15.49 | 15.66 | 103,937 | +0.07(+0.45%) |
Jul 08, 2013 | 15.39 | 15.59 | 15.35 | 15.59 | 66,814 | +0.21(+1.37%) |
Jul 05, 2013 | 15.42 | 15.63 | 15.04 | 15.38 | 92,816 | +0.04(+0.26%) |
Jul 03, 2013 | 15.18 | 15.46 | 15.18 | 15.34 | 57,502 | +0.12(+0.79%) |
Jul 02, 2013 | 14.80 | 15.25 | 14.75 | 15.22 | 92,556 | +0.37(+2.49%) |