Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 19.45 | 19.45 | 19.28 | 19.30 | 5,217 | -0.15(-0.77%) |
Sep 27, 2013 | 19.37 | 19.45 | 19.26 | 19.45 | 8,853 | +0.07(+0.36%) |
Sep 26, 2013 | 19.34 | 19.40 | 19.31 | 19.38 | 3,400 | +0.11(+0.57%) |
Sep 25, 2013 | 19.17 | 19.27 | 19.10 | 19.27 | 11,870 | -0.06(-0.31%) |
Sep 24, 2013 | 19.30 | 19.34 | 19.25 | 19.33 | 16,605 | +0.04(+0.21%) |
Sep 23, 2013 | 19.25 | 19.32 | 19.25 | 19.29 | 6,850 | -0.01(-0.05%) |
Sep 20, 2013 | 19.26 | 19.30 | 19.26 | 19.30 | 1,280 | +0.04(+0.21%) |
Sep 19, 2013 | 19.26 | 19.37 | 19.25 | 19.26 | 6,450 | +0.01(+0.05%) |
Sep 18, 2013 | 19.45 | 19.45 | 19.25 | 19.25 | 4,790 | -0.19(-0.98%) |
Sep 17, 2013 | 19.34 | 19.44 | 19.34 | 19.44 | 1,531 | +0.06(+0.31%) |
Sep 16, 2013 | 19.35 | 19.40 | 19.27 | 19.38 | 11,349 | +0.03(+0.16%) |
Sep 13, 2013 | 19.34 | 19.35 | 19.24 | 19.35 | 1,270 | +0.10(+0.52%) |
Sep 12, 2013 | 19.25 | 19.26 | 19.25 | 19.25 | 10,508 | +0.00(+0.00%) |
Sep 11, 2013 | 19.40 | 19.40 | 19.25 | 19.25 | 2,675 | -0.15(-0.77%) |
Sep 10, 2013 | 19.35 | 19.40 | 19.28 | 19.40 | 2,445 | +0.05(+0.26%) |
Sep 09, 2013 | 19.30 | 19.35 | 19.26 | 19.35 | 4,860 | +0.03(+0.16%) |
Sep 06, 2013 | 19.22 | 19.32 | 19.20 | 19.32 | 140,567 | +0.06(+0.31%) |
Sep 05, 2013 | 19.31 | 19.31 | 19.15 | 19.26 | 8,616 | -0.06(-0.31%) |
Sep 04, 2013 | 19.25 | 19.32 | 19.15 | 19.32 | 2,538 | +0.07(+0.36%) |
Sep 03, 2013 | 19.37 | 19.40 | 19.25 | 19.25 | 4,957 | -0.11(-0.57%) |
Aug 30, 2013 | 19.36 | 19.36 | 19.36 | 0 | +0.02(+0.10%) | |
Aug 29, 2013 | 19.24 | 19.35 | 19.13 | 19.34 | 4,105 | +0.10(+0.52%) |
Aug 28, 2013 | 19.27 | 19.27 | 19.15 | 19.24 | 6,252 | -0.01(-0.05%) |
Aug 27, 2013 | 18.78 | 19.31 | 18.78 | 19.25 | 2,435 | +0.17(+0.89%) |
Aug 26, 2013 | 19.36 | 19.36 | 19.03 | 19.08 | 4,513 | -0.28(-1.45%) |
Aug 23, 2013 | 19.39 | 19.39 | 19.22 | 19.36 | 2,477 | -0.03(-0.15%) |
Aug 22, 2013 | 19.21 | 19.39 | 19.19 | 19.39 | 3,508 | +0.09(+0.47%) |
Aug 21, 2013 | 19.39 | 19.39 | 19.11 | 19.30 | 8,930 | -0.10(-0.52%) |
Aug 20, 2013 | 19.35 | 19.47 | 19.30 | 19.40 | 16,448 | +0.05(+0.26%) |
Aug 19, 2013 | 19.29 | 19.35 | 19.29 | 19.35 | 13,295 | +0.30(+1.57%) |
Aug 16, 2013 | 19.13 | 19.30 | 19.05 | 19.05 | 2,210 | +0.01(+0.05%) |
Aug 15, 2013 | 19.38 | 19.38 | 19.04 | 19.04 | 3,003 | -0.26(-1.35%) |
Aug 14, 2013 | 19.01 | 19.40 | 19.01 | 19.30 | 15,053 | +0.29(+1.53%) |
Aug 13, 2013 | 19.00 | 19.12 | 19.00 | 19.01 | 1,595 | -0.01(-0.05%) |
Aug 12, 2013 | 19.39 | 19.39 | 19.02 | 19.02 | 6,420 | -0.47(-2.41%) |
Aug 09, 2013 | 19.25 | 19.49 | 19.25 | 19.49 | 1,580 | +0.27(+1.40%) |
Aug 08, 2013 | 19.50 | 19.50 | 19.20 | 19.22 | 4,050 | -0.28(-1.44%) |
Aug 07, 2013 | 19.47 | 19.50 | 19.47 | 19.50 | 1,775 | +0.00(+0.00%) |
Aug 06, 2013 | 19.45 | 19.60 | 19.45 | 19.50 | 6,147 | +0.00(+0.00%) |
Aug 02, 2013 | 19.50 | 19.50 | 19.50 | 0 | +0.10(+0.52%) | |
Aug 01, 2013 | 19.50 | 19.50 | 19.40 | 19.40 | 2,474 | -0.10(-0.51%) |
Jul 31, 2013 | 19.40 | 19.50 | 19.40 | 19.50 | 8,471 | +0.10(+0.52%) |
Jul 30, 2013 | 19.35 | 19.40 | 19.20 | 19.40 | 3,800 | +0.05(+0.26%) |
Jul 29, 2013 | 19.38 | 19.38 | 19.35 | 19.35 | 6,750 | -0.05(-0.26%) |
Jul 26, 2013 | 19.38 | 19.40 | 19.38 | 19.40 | 1,892 | +0.02(+0.10%) |
Jul 25, 2013 | 19.20 | 19.38 | 19.20 | 19.38 | 400 | -0.02(-0.10%) |
Jul 24, 2013 | 19.20 | 19.40 | 19.10 | 19.40 | 1,848 | +0.30(+1.57%) |
Jul 23, 2013 | 19.53 | 19.53 | 19.10 | 19.10 | 1,760 | -0.33(-1.70%) |
Jul 22, 2013 | 19.46 | 19.55 | 19.00 | 19.43 | 12,252 | +0.08(+0.41%) |
Jul 19, 2013 | 19.35 | 19.47 | 19.35 | 19.35 | 1,620 | -0.09(-0.49%) |
Jul 18, 2013 | 19.58 | 19.58 | 19.37 | 19.45 | 7,157 | -0.05(-0.28%) |
Jul 17, 2013 | 19.50 | 19.50 | 19.50 | 19.50 | 900 | +0.12(+0.62%) |
Jul 16, 2013 | 19.39 | 19.58 | 19.38 | 19.38 | 35,583 | -0.12(-0.62%) |
Jul 15, 2013 | 19.50 | 19.59 | 19.49 | 19.50 | 3,892 | +0.00(+0.00%) |
Jul 12, 2013 | 19.47 | 19.51 | 19.47 | 19.50 | 3,139 | +0.30(+1.56%) |
Jul 11, 2013 | 19.50 | 19.57 | 19.20 | 19.20 | 14,625 | -0.39(-1.99%) |
Jul 10, 2013 | 19.50 | 19.60 | 19.40 | 19.59 | 10,800 | +0.00(+0.00%) |
Jul 09, 2013 | 19.40 | 19.59 | 19.40 | 19.59 | 20,612 | +0.09(+0.46%) |
Jul 08, 2013 | 19.46 | 19.55 | 19.39 | 19.50 | 52,862 | +0.14(+0.72%) |
Jul 05, 2013 | 19.32 | 19.38 | 18.38 | 19.36 | 10,155 | +0.13(+0.68%) |
Jul 04, 2013 | 19.34 | 19.50 | 19.10 | 19.23 | 11,915 | -0.09(-0.47%) |
Jul 03, 2013 | 19.00 | 19.34 | 19.00 | 19.32 | 5,918 | +0.32(+1.68%) |