Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 18.31 | 18.40 | 18.30 | 18.40 | 2,935 | -0.60(-3.16%) |
Sep 27, 2013 | 19.16 | 19.16 | 18.74 | 19.00 | 3,280 | +0.17(+0.90%) |
Sep 26, 2013 | 18.75 | 19.08 | 18.75 | 18.83 | 4,888 | -0.07(-0.37%) |
Sep 25, 2013 | 19.11 | 19.20 | 18.90 | 18.90 | 1,049 | -0.25(-1.31%) |
Sep 24, 2013 | 19.32 | 19.32 | 18.90 | 19.15 | 1,532 | +0.31(+1.65%) |
Sep 23, 2013 | 19.20 | 19.27 | 18.51 | 18.84 | 1,132 | +0.54(+2.95%) |
Sep 20, 2013 | 18.40 | 18.63 | 18.30 | 18.30 | 6,153 | -0.10(-0.54%) |
Sep 19, 2013 | 18.45 | 18.45 | 18.31 | 18.40 | 2,748 | -0.05(-0.27%) |
Sep 18, 2013 | 18.37 | 18.45 | 18.30 | 18.45 | 2,079 | +0.15(+0.82%) |
Sep 17, 2013 | 19.00 | 19.00 | 18.20 | 18.30 | 37,167 | -0.74(-3.89%) |
Sep 16, 2013 | 19.65 | 19.65 | 19.00 | 19.04 | 27,305 | -0.61(-3.08%) |
Sep 13, 2013 | 19.65 | 19.65 | 19.65 | 19.65 | 123 | +0.03(+0.13%) |
Sep 12, 2013 | 19.87 | 19.97 | 19.62 | 19.62 | 917 | -0.28(-1.41%) |
Sep 11, 2013 | 20.20 | 20.20 | 19.23 | 19.90 | 3,186 | -0.05(-0.25%) |
Sep 10, 2013 | 19.86 | 20.25 | 19.69 | 19.95 | 6,507 | +0.34(+1.73%) |
Sep 09, 2013 | 19.73 | 19.83 | 19.51 | 19.61 | 2,371 | +0.07(+0.36%) |
Sep 06, 2013 | 19.71 | 19.83 | 19.54 | 19.54 | 1,400 | +0.03(+0.15%) |
Sep 05, 2013 | 19.55 | 20.00 | 19.50 | 19.51 | 4,117 | +0.01(+0.05%) |
Sep 04, 2013 | 18.50 | 19.81 | 18.50 | 19.50 | 6,629 | +1.07(+5.81%) |
Sep 03, 2013 | 19.00 | 19.00 | 18.28 | 18.43 | 7,099 | -0.85(-4.41%) |
Aug 30, 2013 | 18.87 | 19.57 | 18.45 | 19.28 | 4,428 | -0.31(-1.58%) |
Aug 29, 2013 | 19.73 | 19.88 | 19.50 | 19.59 | 2,000 | -0.01(-0.05%) |
Aug 28, 2013 | 19.60 | 19.75 | 19.50 | 19.60 | 9,825 | +0.10(+0.51%) |
Aug 27, 2013 | 19.50 | 19.90 | 19.50 | 19.50 | 4,602 | +0.09(+0.46%) |
Aug 26, 2013 | 19.89 | 19.89 | 19.41 | 19.41 | 1,923 | -0.25(-1.27%) |
Aug 23, 2013 | 19.65 | 19.87 | 19.64 | 19.66 | 933 | +0.06(+0.31%) |
Aug 22, 2013 | 19.50 | 19.62 | 19.26 | 19.60 | 3,097 | +0.13(+0.67%) |
Aug 21, 2013 | 19.03 | 19.64 | 18.98 | 19.47 | 8,670 | -0.01(-0.05%) |
Aug 20, 2013 | 19.48 | 19.48 | 19.37 | 19.48 | 529 | +0.03(+0.15%) |
Aug 19, 2013 | 19.60 | 19.60 | 19.31 | 19.45 | 3,815 | +0.01(+0.05%) |
Aug 16, 2013 | 19.49 | 19.49 | 18.95 | 19.44 | 6,937 | +0.10(+0.52%) |
Aug 15, 2013 | 19.45 | 19.71 | 19.11 | 19.34 | 10,800 | -0.16(-0.82%) |
Aug 14, 2013 | 19.59 | 19.85 | 19.48 | 19.50 | 2,952 | -0.33(-1.66%) |
Aug 13, 2013 | 19.99 | 19.99 | 19.77 | 19.83 | 497 | -0.14(-0.70%) |
Aug 12, 2013 | 19.93 | 19.99 | 19.82 | 19.97 | 615 | +0.02(+0.10%) |
Aug 09, 2013 | 19.67 | 19.95 | 19.67 | 19.95 | 915 | +0.20(+1.01%) |
Aug 08, 2013 | 19.59 | 19.75 | 19.09 | 19.75 | 12,239 | +0.00(+0.00%) |
Aug 07, 2013 | 19.57 | 19.75 | 19.50 | 19.75 | 3,164 | +0.16(+0.82%) |
Aug 06, 2013 | 19.51 | 19.75 | 19.42 | 19.59 | 4,012 | -0.10(-0.51%) |
Aug 05, 2013 | 19.74 | 19.75 | 19.50 | 19.69 | 9,464 | -0.04(-0.20%) |
Aug 02, 2013 | 19.60 | 19.96 | 19.12 | 19.73 | 5,817 | +0.13(+0.66%) |
Aug 01, 2013 | 19.79 | 19.79 | 19.03 | 19.60 | 3,859 | -0.40(-2.00%) |
Jul 31, 2013 | 18.90 | 20.00 | 18.90 | 20.00 | 13,261 | +0.99(+5.21%) |
Jul 30, 2013 | 18.85 | 19.15 | 18.62 | 19.01 | 1,116 | +0.09(+0.48%) |
Jul 29, 2013 | 18.71 | 19.19 | 18.22 | 18.92 | 2,993 | +0.41(+2.22%) |
Jul 26, 2013 | 18.22 | 19.01 | 18.22 | 18.51 | 2,702 | +0.21(+1.15%) |
Jul 25, 2013 | 18.42 | 18.69 | 18.23 | 18.30 | 5,400 | +0.17(+0.94%) |
Jul 24, 2013 | 17.36 | 18.33 | 17.36 | 18.13 | 5,310 | +0.28(+1.57%) |
Jul 23, 2013 | 18.44 | 18.44 | 17.74 | 17.85 | 4,135 | -0.40(-2.19%) |
Jul 22, 2013 | 17.79 | 18.69 | 17.79 | 18.25 | 6,633 | +0.55(+3.11%) |
Jul 19, 2013 | 17.55 | 18.00 | 17.50 | 17.70 | 7,188 | +0.20(+1.14%) |
Jul 18, 2013 | 17.50 | 17.79 | 17.45 | 17.50 | 2,065 | +0.03(+0.18%) |
Jul 17, 2013 | 17.35 | 17.47 | 17.00 | 17.47 | 10,038 | +0.43(+2.52%) |
Jul 16, 2013 | 17.27 | 17.48 | 17.04 | 17.04 | 3,873 | +0.04(+0.24%) |
Jul 15, 2013 | 17.13 | 18.00 | 16.77 | 17.00 | 8,147 | +0.22(+1.31%) |
Jul 12, 2013 | 17.09 | 17.20 | 16.78 | 16.78 | 711 | -0.05(-0.30%) |
Jul 11, 2013 | 17.34 | 17.41 | 16.78 | 16.83 | 2,930 | -0.42(-2.43%) |
Jul 10, 2013 | 17.39 | 17.50 | 16.74 | 17.25 | 9,794 | -0.05(-0.29%) |
Jul 09, 2013 | 16.56 | 17.38 | 16.08 | 17.30 | 12,757 | +1.22(+7.59%) |
Jul 08, 2013 | 16.74 | 16.74 | 16.08 | 16.08 | 3,674 | -0.81(-4.80%) |
Jul 05, 2013 | 16.57 | 16.89 | 16.38 | 16.89 | 8,136 | +0.21(+1.26%) |
Jul 03, 2013 | 16.67 | 16.75 | 16.48 | 16.68 | 5,158 | +0.18(+1.09%) |
Jul 02, 2013 | 15.91 | 16.70 | 15.68 | 16.50 | 7,315 | +0.42(+2.61%) |