Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 16.94 | 17.06 | 16.87 | 17.01 | 512,082 | +0.01(+0.04%) |
Sep 27, 2013 | 17.08 | 17.17 | 16.97 | 17.00 | 394,139 | -0.18(-1.06%) |
Sep 26, 2013 | 17.04 | 17.19 | 16.98 | 17.18 | 364,574 | +0.16(+0.96%) |
Sep 25, 2013 | 17.21 | 17.21 | 17.01 | 17.02 | 235,002 | -0.18(-1.02%) |
Sep 24, 2013 | 17.27 | 17.31 | 17.17 | 17.20 | 364,931 | -0.04(-0.24%) |
Sep 23, 2013 | 16.88 | 17.29 | 16.85 | 17.24 | 583,576 | +0.30(+1.80%) |
Sep 20, 2013 | 17.20 | 17.20 | 16.93 | 16.93 | 853,296 | -0.23(-1.34%) |
Sep 19, 2013 | 17.21 | 17.27 | 17.08 | 17.16 | 265,281 | -0.03(-0.20%) |
Sep 18, 2013 | 16.78 | 17.24 | 16.68 | 17.20 | 552,239 | +0.39(+2.30%) |
Sep 17, 2013 | 16.62 | 16.82 | 16.60 | 16.81 | 362,742 | +0.17(+1.02%) |
Sep 16, 2013 | 16.84 | 16.89 | 16.62 | 16.64 | 455,446 | -0.09(-0.57%) |
Sep 13, 2013 | 16.70 | 16.84 | 16.70 | 16.74 | 322,336 | +0.04(+0.24%) |
Sep 12, 2013 | 16.87 | 16.87 | 16.69 | 16.70 | 310,954 | -0.06(-0.36%) |
Sep 11, 2013 | 16.99 | 17.02 | 16.72 | 16.76 | 597,531 | -0.19(-1.12%) |
Sep 10, 2013 | 16.79 | 16.95 | 16.72 | 16.95 | 447,284 | +0.22(+1.30%) |
Sep 09, 2013 | 16.70 | 16.81 | 16.64 | 16.73 | 420,194 | +0.02(+0.12%) |
Sep 06, 2013 | 16.76 | 16.86 | 16.64 | 16.71 | 550,178 | +0.08(+0.49%) |
Sep 05, 2013 | 16.53 | 16.69 | 16.45 | 16.63 | 649,889 | +0.12(+0.70%) |
Sep 04, 2013 | 16.43 | 16.55 | 16.34 | 16.51 | 1,045,205 | +0.10(+0.62%) |
Sep 03, 2013 | 17.04 | 17.14 | 16.39 | 16.41 | 1,293,374 | -0.54(-3.16%) |
Aug 30, 2013 | 16.87 | 16.97 | 16.81 | 16.95 | 770,879 | +0.08(+0.48%) |
Aug 29, 2013 | 16.93 | 17.00 | 16.82 | 16.87 | 276,166 | -0.08(-0.48%) |
Aug 28, 2013 | 16.82 | 17.06 | 16.81 | 16.95 | 374,991 | +0.06(+0.36%) |
Aug 27, 2013 | 16.85 | 17.00 | 16.85 | 16.89 | 414,659 | -0.06(-0.36%) |
Aug 26, 2013 | 17.06 | 17.13 | 16.92 | 16.95 | 366,845 | -0.16(-0.91%) |
Aug 23, 2013 | 17.08 | 17.14 | 16.97 | 17.10 | 258,998 | +0.08(+0.48%) |
Aug 22, 2013 | 16.95 | 17.10 | 16.91 | 17.02 | 264,611 | +0.11(+0.64%) |
Aug 21, 2013 | 17.16 | 17.28 | 16.85 | 16.91 | 493,828 | -0.33(-1.89%) |
Aug 20, 2013 | 17.20 | 17.40 | 17.12 | 17.24 | 415,504 | +0.04(+0.24%) |
Aug 19, 2013 | 17.36 | 17.41 | 17.18 | 17.20 | 705,277 | -0.18(-1.05%) |
Aug 16, 2013 | 17.47 | 17.49 | 17.30 | 17.38 | 888,511 | -0.10(-0.57%) |
Aug 15, 2013 | 17.55 | 17.62 | 17.44 | 17.48 | 568,079 | -0.16(-0.91%) |
Aug 14, 2013 | 17.79 | 17.87 | 17.60 | 17.64 | 980,486 | -0.18(-1.01%) |
Aug 13, 2013 | 17.93 | 17.97 | 17.78 | 17.82 | 315,110 | -0.11(-0.60%) |
Aug 12, 2013 | 17.85 | 17.93 | 17.77 | 17.93 | 391,519 | +0.04(+0.22%) |
Aug 09, 2013 | 17.87 | 18.05 | 17.85 | 17.89 | 318,751 | -0.06(-0.34%) |
Aug 08, 2013 | 17.74 | 18.06 | 17.74 | 17.95 | 349,983 | +0.24(+1.36%) |
Aug 07, 2013 | 17.68 | 17.75 | 17.56 | 17.71 | 369,333 | -0.02(-0.11%) |
Aug 06, 2013 | 17.82 | 18.08 | 17.70 | 17.73 | 274,563 | -0.12(-0.68%) |
Aug 05, 2013 | 18.04 | 18.06 | 17.82 | 17.85 | 443,361 | -0.20(-1.11%) |
Aug 02, 2013 | 18.14 | 18.18 | 17.96 | 18.05 | 383,279 | -0.10(-0.55%) |
Aug 01, 2013 | 18.00 | 18.24 | 17.98 | 18.15 | 1,039,303 | +0.30(+1.69%) |
Jul 31, 2013 | 17.96 | 18.01 | 17.72 | 17.85 | 638,692 | -0.14(-0.78%) |
Jul 30, 2013 | 18.02 | 18.17 | 17.91 | 17.99 | 360,004 | +0.04(+0.22%) |
Jul 29, 2013 | 17.90 | 18.05 | 17.84 | 17.95 | 329,205 | +0.03(+0.15%) |
Jul 26, 2013 | 17.86 | 17.98 | 17.77 | 17.92 | 241,016 | -0.03(-0.15%) |
Jul 25, 2013 | 17.75 | 17.96 | 17.75 | 17.95 | 390,218 | +0.16(+0.90%) |
Jul 24, 2013 | 18.10 | 18.13 | 17.75 | 17.79 | 293,890 | -0.29(-1.59%) |
Jul 23, 2013 | 18.08 | 18.17 | 17.99 | 18.08 | 382,034 | +0.03(+0.15%) |
Jul 22, 2013 | 17.99 | 18.12 | 17.99 | 18.05 | 319,203 | +0.06(+0.34%) |
Jul 19, 2013 | 17.94 | 18.06 | 17.88 | 17.99 | 564,621 | +0.03(+0.19%) |
Jul 18, 2013 | 17.88 | 18.00 | 17.84 | 17.96 | 357,285 | +0.14(+0.79%) |
Jul 17, 2013 | 17.86 | 17.90 | 17.78 | 17.82 | 209,891 | +0.03(+0.19%) |
Jul 16, 2013 | 17.89 | 17.90 | 17.69 | 17.78 | 476,024 | -0.07(-0.41%) |
Jul 15, 2013 | 17.49 | 17.90 | 17.48 | 17.86 | 584,152 | +0.33(+1.87%) |
Jul 12, 2013 | 17.51 | 17.54 | 17.41 | 17.53 | 440,703 | +0.05(+0.27%) |
Jul 11, 2013 | 17.45 | 17.51 | 17.41 | 17.48 | 503,747 | +0.17(+1.01%) |
Jul 10, 2013 | 17.30 | 17.37 | 17.25 | 17.31 | 555,417 | +0.00(+0.00%) |
Jul 09, 2013 | 17.19 | 17.46 | 17.14 | 17.31 | 654,030 | +0.17(+0.98%) |
Jul 08, 2013 | 16.88 | 17.22 | 16.80 | 17.14 | 801,589 | +0.31(+1.83%) |
Jul 05, 2013 | 16.86 | 16.87 | 16.62 | 16.83 | 371,939 | +0.01(+0.08%) |
Jul 03, 2013 | 16.66 | 16.92 | 16.62 | 16.82 | 557,873 | +0.06(+0.36%) |
Jul 02, 2013 | 16.72 | 16.96 | 16.65 | 16.76 | 646,606 | +0.03(+0.16%) |