Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 18.66 | 18.96 | 18.60 | 18.94 | 88,706 | +0.16(+0.84%) |
Sep 27, 2013 | 18.77 | 18.92 | 18.74 | 18.79 | 34,023 | -0.10(-0.53%) |
Sep 26, 2013 | 18.70 | 19.04 | 18.69 | 18.89 | 92,186 | +0.15(+0.80%) |
Sep 25, 2013 | 18.48 | 18.81 | 18.43 | 18.74 | 120,449 | +0.33(+1.82%) |
Sep 24, 2013 | 18.49 | 18.56 | 18.33 | 18.40 | 67,061 | -0.04(-0.20%) |
Sep 23, 2013 | 18.42 | 18.59 | 18.22 | 18.44 | 75,791 | +0.02(+0.10%) |
Sep 20, 2013 | 18.67 | 18.74 | 18.39 | 18.42 | 138,693 | -0.17(-0.93%) |
Sep 19, 2013 | 18.35 | 18.64 | 18.35 | 18.59 | 110,923 | +0.22(+1.21%) |
Sep 18, 2013 | 17.55 | 18.41 | 17.42 | 18.37 | 113,486 | +0.80(+4.55%) |
Sep 17, 2013 | 17.42 | 17.61 | 17.42 | 17.57 | 56,411 | +0.12(+0.71%) |
Sep 16, 2013 | 17.71 | 17.71 | 17.37 | 17.45 | 111,164 | -0.06(-0.35%) |
Sep 13, 2013 | 17.30 | 17.51 | 17.25 | 17.51 | 104,944 | +0.21(+1.22%) |
Sep 12, 2013 | 17.47 | 17.56 | 17.29 | 17.30 | 59,929 | -0.09(-0.53%) |
Sep 11, 2013 | 17.03 | 17.42 | 16.96 | 17.39 | 113,778 | +0.40(+2.33%) |
Sep 10, 2013 | 17.03 | 17.06 | 16.86 | 17.00 | 82,493 | +0.14(+0.81%) |
Sep 09, 2013 | 16.68 | 16.87 | 16.65 | 16.86 | 100,914 | +0.18(+1.08%) |
Sep 06, 2013 | 16.68 | 16.81 | 16.63 | 16.68 | 151,769 | +0.08(+0.48%) |
Sep 05, 2013 | 16.79 | 16.83 | 16.50 | 16.60 | 167,360 | -0.15(-0.89%) |
Sep 04, 2013 | 16.57 | 16.85 | 16.54 | 16.75 | 61,311 | +0.15(+0.90%) |
Sep 03, 2013 | 16.90 | 17.21 | 16.48 | 16.60 | 103,508 | -0.18(-1.07%) |
Aug 30, 2013 | 16.92 | 17.00 | 16.72 | 16.78 | 150,035 | -0.15(-0.88%) |
Aug 29, 2013 | 16.77 | 16.96 | 16.77 | 16.93 | 44,525 | +0.10(+0.59%) |
Aug 28, 2013 | 16.89 | 16.90 | 16.75 | 16.83 | 93,176 | -0.02(-0.11%) |
Aug 27, 2013 | 16.85 | 17.00 | 16.79 | 16.85 | 73,156 | -0.15(-0.91%) |
Aug 26, 2013 | 17.16 | 17.20 | 16.91 | 17.00 | 72,207 | -0.10(-0.58%) |
Aug 23, 2013 | 17.18 | 17.34 | 17.09 | 17.10 | 100,909 | -0.07(-0.40%) |
Aug 22, 2013 | 17.20 | 17.32 | 17.05 | 17.17 | 98,692 | +0.06(+0.33%) |
Aug 21, 2013 | 17.16 | 17.41 | 16.99 | 17.11 | 88,495 | -0.11(-0.65%) |
Aug 20, 2013 | 16.91 | 17.35 | 16.91 | 17.22 | 105,396 | +0.30(+1.76%) |
Aug 19, 2013 | 17.22 | 17.37 | 16.88 | 16.93 | 123,056 | -0.35(-2.01%) |
Aug 16, 2013 | 17.39 | 17.45 | 17.20 | 17.27 | 152,028 | -0.11(-0.64%) |
Aug 15, 2013 | 17.96 | 17.96 | 17.34 | 17.39 | 134,350 | -0.58(-3.21%) |
Aug 14, 2013 | 18.08 | 18.12 | 17.96 | 17.96 | 165,020 | -0.15(-0.85%) |
Aug 13, 2013 | 18.33 | 18.33 | 17.99 | 18.12 | 66,334 | -0.15(-0.81%) |
Aug 12, 2013 | 18.30 | 18.34 | 18.11 | 18.26 | 70,340 | -0.14(-0.74%) |
Aug 09, 2013 | 18.30 | 18.52 | 18.21 | 18.40 | 84,839 | +0.10(+0.54%) |
Aug 08, 2013 | 18.16 | 18.33 | 18.02 | 18.30 | 99,909 | +0.19(+1.06%) |
Aug 07, 2013 | 18.04 | 18.11 | 17.87 | 18.11 | 132,225 | +0.06(+0.34%) |
Aug 06, 2013 | 18.11 | 18.15 | 17.88 | 18.05 | 125,753 | +0.01(+0.07%) |
Aug 05, 2013 | 18.13 | 18.24 | 17.93 | 18.04 | 233,569 | -0.09(-0.48%) |
Aug 02, 2013 | 18.22 | 18.35 | 18.05 | 18.12 | 242,980 | -0.14(-0.78%) |
Aug 01, 2013 | 18.70 | 18.73 | 18.22 | 18.26 | 395,417 | -0.41(-2.19%) |
Jul 31, 2013 | 19.47 | 19.53 | 18.30 | 18.67 | 1,093,061 | -1.17(-5.90%) |
Jul 30, 2013 | 19.96 | 20.34 | 19.66 | 19.84 | 2,723,089 | +0.03(+0.16%) |
Jul 29, 2013 | 20.00 | 20.00 | 19.58 | 19.81 | 134,413 | -0.19(-0.96%) |
Jul 26, 2013 | 19.99 | 20.14 | 19.86 | 20.00 | 127,200 | -0.11(-0.52%) |
Jul 25, 2013 | 19.84 | 20.15 | 19.79 | 20.11 | 272,526 | +0.23(+1.15%) |
Jul 24, 2013 | 20.33 | 20.39 | 19.76 | 19.88 | 675,671 | +0.33(+1.68%) |
Jul 23, 2013 | 19.62 | 19.69 | 19.48 | 19.55 | 40,555 | -0.09(-0.47%) |
Jul 22, 2013 | 19.48 | 19.79 | 19.44 | 19.65 | 47,806 | +0.14(+0.70%) |
Jul 19, 2013 | 19.42 | 19.65 | 19.32 | 19.51 | 125,296 | +0.07(+0.38%) |
Jul 18, 2013 | 19.44 | 19.68 | 19.36 | 19.44 | 73,181 | +0.08(+0.39%) |
Jul 17, 2013 | 19.19 | 19.43 | 19.06 | 19.36 | 73,190 | +0.28(+1.45%) |
Jul 16, 2013 | 19.22 | 19.30 | 19.06 | 19.08 | 56,937 | -0.17(-0.90%) |
Jul 15, 2013 | 19.01 | 19.34 | 18.94 | 19.26 | 76,572 | +0.21(+1.11%) |
Jul 12, 2013 | 18.99 | 19.15 | 18.99 | 19.05 | 59,514 | -0.01(-0.03%) |
Jul 11, 2013 | 18.57 | 19.10 | 18.55 | 19.05 | 119,157 | +0.64(+3.50%) |
Jul 10, 2013 | 18.34 | 18.44 | 18.23 | 18.41 | 82,198 | +0.12(+0.68%) |
Jul 09, 2013 | 17.96 | 18.36 | 17.89 | 18.28 | 60,846 | +0.39(+2.18%) |
Jul 08, 2013 | 18.10 | 18.18 | 17.79 | 17.89 | 135,581 | -0.13(-0.72%) |
Jul 05, 2013 | 18.26 | 18.26 | 17.63 | 18.02 | 65,787 | -0.03(-0.17%) |
Jul 03, 2013 | 18.18 | 18.18 | 17.89 | 18.05 | 106,044 | -0.17(-0.92%) |
Jul 02, 2013 | 18.18 | 18.33 | 18.02 | 18.22 | 100,497 | +0.08(+0.44%) |