Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 18.96 | 19.01 | 18.94 | 18.96 | 16,752 | -0.07(-0.36%) |
Sep 26, 2013 | 19.06 | 19.06 | 18.98 | 19.03 | 33,142 | +0.02(+0.11%) |
Sep 25, 2013 | 19.03 | 19.07 | 19.00 | 19.01 | 34,831 | -0.02(-0.10%) |
Sep 24, 2013 | 19.11 | 19.15 | 19.02 | 19.03 | 55,275 | -0.06(-0.31%) |
Sep 23, 2013 | 19.16 | 19.16 | 19.02 | 19.09 | 21,648 | -0.09(-0.48%) |
Sep 20, 2013 | 19.31 | 19.31 | 19.16 | 19.18 | 39,612 | -0.11(-0.57%) |
Sep 19, 2013 | 19.37 | 19.41 | 19.27 | 19.29 | 62,232 | -0.03(-0.16%) |
Sep 18, 2013 | 19.09 | 19.35 | 19.02 | 19.32 | 105,545 | +0.23(+1.23%) |
Sep 17, 2013 | 19.09 | 19.10 | 19.04 | 19.08 | 35,680 | +0.11(+0.57%) |
Sep 16, 2013 | 19.06 | 19.12 | 18.96 | 18.97 | 158,096 | +0.09(+0.46%) |
Sep 13, 2013 | 18.87 | 18.91 | 18.84 | 18.89 | 43,938 | +0.07(+0.39%) |
Sep 12, 2013 | 18.86 | 18.89 | 18.81 | 18.81 | 72,137 | -0.04(-0.23%) |
Sep 11, 2013 | 18.83 | 19.05 | 18.79 | 18.86 | 174,705 | +0.03(+0.18%) |
Sep 10, 2013 | 18.70 | 18.84 | 18.70 | 18.82 | 84,193 | +0.12(+0.63%) |
Sep 09, 2013 | 18.59 | 18.71 | 18.59 | 18.70 | 319,319 | +0.21(+1.11%) |
Sep 06, 2013 | 18.48 | 18.61 | 18.35 | 18.50 | 53,505 | +0.01(+0.08%) |
Sep 05, 2013 | 18.48 | 18.52 | 18.48 | 18.48 | 55,913 | +0.02(+0.09%) |
Sep 04, 2013 | 18.36 | 18.51 | 18.33 | 18.47 | 51,110 | +0.12(+0.67%) |
Sep 03, 2013 | 18.51 | 18.52 | 18.30 | 18.34 | 45,294 | +0.06(+0.31%) |
Aug 30, 2013 | 18.38 | 18.39 | 18.26 | 18.29 | 92,096 | -0.09(-0.48%) |
Aug 29, 2013 | 18.31 | 18.48 | 18.31 | 18.38 | 300,750 | -0.01(-0.04%) |
Aug 28, 2013 | 18.27 | 18.40 | 18.27 | 18.38 | 224,405 | +0.09(+0.49%) |
Aug 27, 2013 | 18.41 | 18.54 | 18.29 | 18.29 | 106,542 | -0.30(-1.59%) |
Aug 26, 2013 | 18.68 | 18.73 | 18.59 | 18.59 | 161,573 | -0.09(-0.46%) |
Aug 23, 2013 | 18.56 | 18.70 | 18.56 | 18.67 | 101,013 | +0.05(+0.28%) |
Aug 22, 2013 | 18.49 | 18.70 | 18.49 | 18.62 | 105,461 | +0.11(+0.59%) |
Aug 21, 2013 | 18.52 | 18.57 | 18.39 | 18.51 | 195,720 | -0.07(-0.37%) |
Aug 20, 2013 | 17.95 | 18.61 | 17.95 | 18.58 | 29,221 | +0.09(+0.50%) |
Aug 19, 2013 | 18.57 | 18.58 | 18.49 | 18.49 | 30,822 | -0.12(-0.63%) |
Aug 16, 2013 | 18.63 | 18.67 | 18.61 | 18.61 | 50,337 | -0.04(-0.23%) |
Aug 15, 2013 | 18.72 | 18.76 | 18.61 | 18.65 | 53,214 | -0.30(-1.59%) |
Aug 14, 2013 | 19.04 | 19.09 | 18.93 | 18.95 | 51,693 | -0.04(-0.22%) |
Aug 13, 2013 | 19.00 | 19.04 | 18.91 | 18.99 | 16,735 | +0.05(+0.24%) |
Aug 12, 2013 | 18.90 | 19.00 | 18.87 | 18.95 | 96,696 | -0.05(-0.27%) |
Aug 09, 2013 | 19.03 | 19.05 | 18.94 | 19.00 | 68,484 | -0.05(-0.27%) |
Aug 08, 2013 | 19.08 | 19.08 | 18.98 | 19.05 | 16,828 | +0.08(+0.40%) |
Aug 07, 2013 | 19.01 | 19.01 | 18.92 | 18.97 | 28,613 | -0.08(-0.40%) |
Aug 06, 2013 | 19.14 | 19.14 | 19.00 | 19.05 | 69,185 | -0.12(-0.61%) |
Aug 05, 2013 | 19.28 | 19.33 | 19.10 | 19.17 | 70,042 | +0.01(+0.07%) |
Aug 02, 2013 | 19.16 | 19.17 | 19.11 | 19.15 | 77,688 | -0.03(-0.14%) |
Aug 01, 2013 | 19.08 | 19.19 | 19.07 | 19.18 | 69,666 | +0.27(+1.40%) |
Jul 31, 2013 | 18.95 | 19.05 | 18.92 | 18.92 | 206,757 | +0.02(+0.10%) |
Jul 30, 2013 | 18.97 | 18.97 | 18.89 | 18.90 | 11,915 | +0.09(+0.47%) |
Jul 29, 2013 | 18.87 | 18.88 | 18.80 | 18.81 | 163,790 | -0.10(-0.54%) |
Jul 26, 2013 | 18.78 | 18.91 | 18.75 | 18.91 | 42,371 | -0.00(-0.02%) |
Jul 25, 2013 | 18.87 | 18.92 | 18.81 | 18.92 | 42,438 | +0.01(+0.06%) |
Jul 24, 2013 | 19.08 | 19.08 | 18.88 | 18.90 | 53,999 | -0.12(-0.63%) |
Jul 23, 2013 | 19.08 | 19.09 | 19.00 | 19.02 | 125,373 | -0.04(-0.23%) |
Jul 22, 2013 | 18.98 | 19.07 | 18.94 | 19.07 | 81,312 | +0.08(+0.41%) |
Jul 19, 2013 | 18.92 | 18.99 | 18.90 | 18.99 | 52,884 | +0.04(+0.22%) |
Jul 18, 2013 | 18.89 | 18.99 | 18.88 | 18.95 | 87,340 | +0.10(+0.55%) |
Jul 17, 2013 | 18.87 | 18.89 | 18.82 | 18.85 | 71,453 | +0.06(+0.33%) |
Jul 16, 2013 | 18.87 | 18.87 | 18.75 | 18.78 | 103,083 | -0.10(-0.51%) |
Jul 15, 2013 | 18.85 | 18.90 | 18.82 | 18.88 | 79,745 | +0.10(+0.53%) |
Jul 12, 2013 | 18.75 | 18.83 | 18.74 | 18.78 | 51,030 | +0.03(+0.19%) |
Jul 11, 2013 | 18.66 | 18.76 | 18.66 | 18.75 | 128,765 | +0.27(+1.43%) |
Jul 10, 2013 | 18.46 | 18.57 | 18.43 | 18.48 | 206,795 | +0.03(+0.15%) |
Jul 09, 2013 | 18.44 | 18.48 | 18.37 | 18.45 | 45,737 | +0.14(+0.76%) |
Jul 08, 2013 | 18.34 | 18.34 | 18.29 | 18.31 | 27,232 | +0.11(+0.62%) |
Jul 05, 2013 | 18.12 | 18.20 | 18.05 | 18.20 | 48,128 | +0.19(+1.05%) |
Jul 03, 2013 | 17.93 | 18.09 | 17.93 | 18.01 | 174,739 | +0.01(+0.04%) |
Jul 02, 2013 | 18.03 | 18.21 | 17.96 | 18.00 | 55,524 | -0.03(-0.14%) |