Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 17.67 | 17.80 | 17.65 | 17.68 | 425,280 | -0.10(-0.57%) |
Sep 26, 2013 | 17.78 | 17.86 | 17.70 | 17.78 | 448,807 | +0.01(+0.05%) |
Sep 25, 2013 | 17.68 | 17.81 | 17.66 | 17.77 | 765,463 | +0.06(+0.37%) |
Sep 24, 2013 | 17.83 | 17.86 | 17.66 | 17.70 | 751,988 | -0.08(-0.47%) |
Sep 23, 2013 | 17.75 | 17.86 | 17.70 | 17.79 | 1,207,178 | +0.02(+0.10%) |
Sep 20, 2013 | 18.25 | 18.31 | 17.74 | 17.77 | 1,894,670 | -0.50(-2.74%) |
Sep 19, 2013 | 18.29 | 18.33 | 18.20 | 18.27 | 444,176 | +0.06(+0.30%) |
Sep 18, 2013 | 18.34 | 18.39 | 18.09 | 18.21 | 449,750 | -0.09(-0.51%) |
Sep 17, 2013 | 18.08 | 18.31 | 18.01 | 18.31 | 362,002 | +0.19(+1.02%) |
Sep 16, 2013 | 18.06 | 18.20 | 18.05 | 18.12 | 599,645 | +0.19(+1.03%) |
Sep 13, 2013 | 18.17 | 18.23 | 17.90 | 17.93 | 455,116 | -0.18(-0.97%) |
Sep 12, 2013 | 18.15 | 18.36 | 18.09 | 18.11 | 692,294 | -0.06(-0.36%) |
Sep 11, 2013 | 17.97 | 18.18 | 17.94 | 18.18 | 770,529 | +0.15(+0.82%) |
Sep 10, 2013 | 18.10 | 18.27 | 17.90 | 18.03 | 1,428,949 | -0.03(-0.15%) |
Sep 09, 2013 | 17.91 | 18.19 | 17.80 | 18.06 | 783,436 | -0.09(-0.51%) |
Sep 06, 2013 | 18.15 | 18.23 | 17.94 | 18.15 | 368,089 | +0.06(+0.36%) |
Sep 05, 2013 | 18.12 | 18.26 | 18.03 | 18.08 | 541,274 | -0.06(-0.31%) |
Sep 04, 2013 | 18.15 | 18.21 | 18.00 | 18.14 | 621,169 | -0.02(-0.10%) |
Sep 03, 2013 | 17.98 | 18.23 | 17.86 | 18.16 | 1,270,488 | +0.33(+1.87%) |
Aug 30, 2013 | 17.95 | 18.01 | 17.75 | 17.82 | 363,292 | -0.14(-0.77%) |
Aug 29, 2013 | 17.71 | 18.03 | 17.69 | 17.96 | 383,140 | +0.22(+1.25%) |
Aug 28, 2013 | 17.65 | 17.83 | 17.49 | 17.74 | 317,490 | +0.06(+0.31%) |
Aug 27, 2013 | 17.92 | 17.95 | 17.64 | 17.68 | 522,046 | -0.40(-2.20%) |
Aug 26, 2013 | 18.24 | 18.26 | 18.02 | 18.08 | 339,690 | -0.19(-1.01%) |
Aug 23, 2013 | 18.35 | 18.36 | 18.18 | 18.27 | 243,084 | -0.05(-0.25%) |
Aug 22, 2013 | 18.24 | 18.43 | 18.17 | 18.31 | 293,804 | +0.16(+0.87%) |
Aug 21, 2013 | 18.19 | 18.34 | 18.06 | 18.16 | 379,058 | -0.07(-0.41%) |
Aug 20, 2013 | 18.13 | 18.30 | 18.13 | 18.23 | 504,379 | +0.15(+0.82%) |
Aug 19, 2013 | 17.87 | 18.24 | 17.87 | 18.08 | 1,295,395 | +0.16(+0.88%) |
Aug 16, 2013 | 17.73 | 17.93 | 17.67 | 17.93 | 645,467 | +0.23(+1.31%) |
Aug 15, 2013 | 17.93 | 17.93 | 17.56 | 17.69 | 735,318 | -0.38(-2.10%) |
Aug 14, 2013 | 18.05 | 18.11 | 17.93 | 18.07 | 308,710 | +0.06(+0.31%) |
Aug 13, 2013 | 17.96 | 18.08 | 17.92 | 18.02 | 576,641 | +0.06(+0.36%) |
Aug 12, 2013 | 18.03 | 18.13 | 17.93 | 17.95 | 501,338 | -0.05(-0.26%) |
Aug 09, 2013 | 17.99 | 18.11 | 17.85 | 18.00 | 936,555 | -0.03(-0.15%) |
Aug 08, 2013 | 18.01 | 18.17 | 17.86 | 18.03 | 569,353 | -0.05(-0.26%) |
Aug 07, 2013 | 19.24 | 19.24 | 17.81 | 18.07 | 2,572,212 | -1.44(-7.36%) |
Aug 06, 2013 | 19.56 | 19.56 | 19.31 | 19.51 | 505,725 | -0.03(-0.14%) |
Aug 05, 2013 | 19.55 | 19.68 | 19.48 | 19.54 | 426,594 | -0.01(-0.05%) |
Aug 02, 2013 | 19.48 | 19.59 | 19.38 | 19.55 | 423,209 | +0.06(+0.33%) |
Aug 01, 2013 | 18.92 | 19.49 | 18.87 | 19.48 | 928,702 | +0.60(+3.19%) |
Jul 31, 2013 | 19.11 | 19.18 | 18.85 | 18.88 | 353,979 | -0.24(-1.26%) |
Jul 30, 2013 | 19.15 | 19.28 | 19.09 | 19.12 | 425,129 | +0.04(+0.19%) |
Jul 29, 2013 | 19.14 | 19.17 | 18.94 | 19.08 | 381,598 | -0.05(-0.24%) |
Jul 26, 2013 | 19.44 | 19.48 | 18.97 | 19.13 | 595,814 | -0.35(-1.81%) |
Jul 25, 2013 | 19.41 | 19.51 | 19.34 | 19.48 | 277,956 | +0.06(+0.33%) |
Jul 24, 2013 | 19.33 | 19.46 | 19.31 | 19.42 | 452,376 | +0.13(+0.67%) |
Jul 23, 2013 | 19.55 | 19.60 | 19.25 | 19.29 | 543,802 | -0.22(-1.14%) |
Jul 22, 2013 | 19.43 | 19.62 | 19.38 | 19.51 | 574,745 | +0.12(+0.62%) |
Jul 19, 2013 | 19.18 | 19.40 | 19.18 | 19.39 | 270,988 | +0.18(+0.92%) |
Jul 18, 2013 | 19.24 | 19.42 | 19.18 | 19.21 | 376,323 | +0.05(+0.24%) |
Jul 17, 2013 | 19.18 | 19.28 | 19.09 | 19.17 | 324,994 | -0.01(-0.05%) |
Jul 16, 2013 | 19.31 | 19.37 | 19.12 | 19.18 | 580,645 | -0.18(-0.91%) |
Jul 15, 2013 | 19.63 | 19.72 | 19.28 | 19.35 | 1,865,933 | -0.27(-1.37%) |
Jul 12, 2013 | 19.31 | 19.70 | 19.22 | 19.62 | 1,102,538 | +0.39(+2.02%) |
Jul 11, 2013 | 18.98 | 19.30 | 18.98 | 19.23 | 564,627 | +0.41(+2.16%) |
Jul 10, 2013 | 18.91 | 18.97 | 18.72 | 18.82 | 688,299 | +0.00(+0.00%) |
Jul 09, 2013 | 18.83 | 18.92 | 18.71 | 18.82 | 553,034 | +0.14(+0.74%) |
Jul 08, 2013 | 18.38 | 18.73 | 18.36 | 18.68 | 804,528 | +0.38(+2.07%) |
Jul 05, 2013 | 18.44 | 18.44 | 18.21 | 18.31 | 458,552 | -0.01(-0.05%) |
Jul 03, 2013 | 18.20 | 18.43 | 18.10 | 18.31 | 326,557 | +0.09(+0.51%) |
Jul 02, 2013 | 18.48 | 18.64 | 18.18 | 18.22 | 896,602 | -0.23(-1.25%) |