Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 17.31 | 17.44 | 17.28 | 17.39 | 8,710 | -0.03(-0.17%) |
Aug 29, 2013 | 17.48 | 17.48 | 17.08 | 17.42 | 9,413 | +0.14(+0.81%) |
Aug 28, 2013 | 17.16 | 17.29 | 17.06 | 17.28 | 4,349 | -0.05(-0.29%) |
Aug 27, 2013 | 17.43 | 17.43 | 17.00 | 17.33 | 20,838 | +0.10(+0.57%) |
Aug 26, 2013 | 17.34 | 17.34 | 17.14 | 17.23 | 3,770 | +0.11(+0.65%) |
Aug 23, 2013 | 17.24 | 17.25 | 17.12 | 17.12 | 6,122 | -0.18(-1.04%) |
Aug 22, 2013 | 17.10 | 17.41 | 17.10 | 17.30 | 12,846 | +0.20(+1.17%) |
Aug 21, 2013 | 16.89 | 17.17 | 16.89 | 17.10 | 6,780 | +0.10(+0.59%) |
Aug 20, 2013 | 17.15 | 17.15 | 17.00 | 17.00 | 2,500 | -0.01(-0.06%) |
Aug 19, 2013 | 17.11 | 17.15 | 16.99 | 17.01 | 12,614 | +0.33(+1.98%) |
Aug 16, 2013 | 16.85 | 16.85 | 16.63 | 16.68 | 9,523 | -0.17(-0.99%) |
Aug 15, 2013 | 16.55 | 16.85 | 16.50 | 16.85 | 21,127 | +0.27(+1.60%) |
Aug 14, 2013 | 16.54 | 16.66 | 16.54 | 16.58 | 9,959 | +0.18(+1.10%) |
Aug 13, 2013 | 16.32 | 16.46 | 16.31 | 16.40 | 11,711 | -0.03(-0.18%) |
Aug 12, 2013 | 16.50 | 16.60 | 16.43 | 16.43 | 20,484 | +0.29(+1.83%) |
Aug 09, 2013 | 16.36 | 16.44 | 16.11 | 16.13 | 20,913 | -0.31(-1.86%) |
Aug 08, 2013 | 16.12 | 16.49 | 15.75 | 16.44 | 66,688 | +0.28(+1.73%) |
Aug 07, 2013 | 16.58 | 17.20 | 16.10 | 16.16 | 43,145 | -0.25(-1.51%) |
Aug 06, 2013 | 16.60 | 16.60 | 16.40 | 16.41 | 14,282 | -0.12(-0.74%) |
Aug 05, 2013 | 16.68 | 16.68 | 16.43 | 16.53 | 11,589 | -0.05(-0.30%) |
Aug 02, 2013 | 16.52 | 16.77 | 16.52 | 16.58 | 15,526 | -0.18(-1.08%) |
Aug 01, 2013 | 16.94 | 16.94 | 16.62 | 16.76 | 11,354 | -0.19(-1.10%) |
Jul 31, 2013 | 16.98 | 16.98 | 16.87 | 16.95 | 2,541 | +0.04(+0.21%) |
Jul 30, 2013 | 17.07 | 17.07 | 16.83 | 16.91 | 6,803 | -0.08(-0.47%) |
Jul 29, 2013 | 17.49 | 17.49 | 16.79 | 16.99 | 14,413 | -0.34(-1.96%) |
Jul 26, 2013 | 17.45 | 17.45 | 17.28 | 17.33 | 8,206 | -0.31(-1.75%) |
Jul 25, 2013 | 17.74 | 17.90 | 17.64 | 17.64 | 9,450 | -0.15(-0.82%) |
Jul 24, 2013 | 18.15 | 18.15 | 17.76 | 17.79 | 5,606 | -0.09(-0.53%) |
Jul 23, 2013 | 17.92 | 17.92 | 17.87 | 17.88 | 6,875 | +0.23(+1.30%) |
Jul 22, 2013 | 17.56 | 17.94 | 17.50 | 17.65 | 7,031 | -0.29(-1.62%) |
Jul 19, 2013 | 17.96 | 17.97 | 17.94 | 17.94 | 1,280 | -0.14(-0.77%) |
Jul 18, 2013 | 17.52 | 18.13 | 17.51 | 18.08 | 14,741 | +0.60(+3.43%) |
Jul 17, 2013 | 17.49 | 17.55 | 17.48 | 17.48 | 840 | -0.18(-1.02%) |
Jul 16, 2013 | 17.59 | 17.71 | 17.59 | 17.66 | 5,950 | -0.06(-0.34%) |
Jul 15, 2013 | 17.25 | 17.73 | 17.19 | 17.72 | 17,116 | +0.10(+0.57%) |
Jul 12, 2013 | 17.70 | 17.70 | 17.59 | 17.62 | 1,599 | +0.18(+1.01%) |
Jul 11, 2013 | 17.47 | 17.74 | 17.33 | 17.44 | 6,618 | -0.19(-1.06%) |
Jul 10, 2013 | 17.87 | 17.87 | 17.59 | 17.63 | 2,359 | +0.00(+0.01%) |
Jul 09, 2013 | 17.61 | 17.65 | 17.50 | 17.63 | 1,110 | -0.31(-1.74%) |
Jul 08, 2013 | 17.87 | 18.02 | 17.81 | 17.94 | 52,157 | +0.52(+2.99%) |
Jul 05, 2013 | 17.39 | 17.45 | 17.28 | 17.42 | 4,100 | -0.03(-0.17%) |
Jul 03, 2013 | 17.30 | 17.51 | 17.30 | 17.45 | 2,000 | -0.09(-0.51%) |
Jul 02, 2013 | 17.44 | 17.56 | 17.44 | 17.54 | 10,000 | +0.27(+1.59%) |
Jul 01, 2013 | 17.24 | 17.27 | 17.15 | 17.27 | 2,382 | +0.01(+0.04%) |
Jun 28, 2013 | 17.25 | 17.35 | 17.11 | 17.26 | 25,145 | -0.72(-4.01%) |
Jun 26, 2013 | 17.77 | 17.98 | 17.77 | 17.98 | 2,583 | +0.22(+1.24%) |
Jun 25, 2013 | 18.00 | 18.00 | 17.67 | 17.76 | 18,571 | -0.27(-1.50%) |
Jun 24, 2013 | 18.12 | 18.12 | 18.02 | 18.03 | 19,515 | -0.12(-0.66%) |
Jun 21, 2013 | 18.22 | 18.43 | 18.14 | 18.15 | 22,465 | -0.34(-1.84%) |
Jun 20, 2013 | 18.65 | 18.66 | 18.46 | 18.49 | 38,925 | -0.31(-1.66%) |
Jun 19, 2013 | 18.82 | 18.82 | 18.72 | 18.80 | 9,630 | +0.19(+1.04%) |
Jun 18, 2013 | 18.65 | 18.72 | 18.50 | 18.61 | 19,364 | +0.16(+0.87%) |
Jun 17, 2013 | 18.27 | 18.53 | 18.26 | 18.45 | 16,209 | +0.45(+2.50%) |
Jun 14, 2013 | 18.15 | 18.15 | 18.00 | 18.00 | 835 | -0.27(-1.48%) |
Jun 13, 2013 | 17.81 | 18.30 | 17.81 | 18.27 | 18,872 | +0.19(+1.05%) |
Jun 12, 2013 | 17.91 | 18.16 | 17.91 | 18.08 | 100,333 | +0.16(+0.89%) |
Jun 11, 2013 | 18.11 | 18.16 | 17.92 | 17.92 | 19,857 | -0.32(-1.75%) |
Jun 10, 2013 | 18.55 | 18.56 | 18.14 | 18.24 | 5,475 | -0.12(-0.68%) |
Jun 07, 2013 | 18.34 | 18.38 | 18.34 | 18.36 | 10,387 | -0.04(-0.20%) |
Jun 06, 2013 | 18.73 | 18.73 | 18.32 | 18.40 | 27,717 | -0.59(-3.11%) |
Jun 05, 2013 | 18.99 | 19.01 | 18.96 | 18.99 | 18,100 | +0.02(+0.11%) |
Jun 04, 2013 | 18.93 | 19.04 | 18.93 | 18.97 | 4,054 | -0.01(-0.03%) |