Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 16.59 | 16.62 | 16.40 | 16.47 | 821,871 | -0.07(-0.44%) |
Sep 26, 2013 | 16.58 | 16.64 | 16.40 | 16.55 | 765,484 | -0.01(-0.09%) |
Sep 25, 2013 | 16.43 | 16.74 | 16.42 | 16.56 | 575,074 | +0.14(+0.84%) |
Sep 24, 2013 | 16.46 | 16.58 | 16.36 | 16.42 | 1,714,909 | -0.04(-0.27%) |
Sep 23, 2013 | 16.15 | 16.72 | 16.08 | 16.47 | 2,558,213 | +0.25(+1.53%) |
Sep 20, 2013 | 16.15 | 16.85 | 15.96 | 16.22 | 1,876,497 | +0.01(+0.09%) |
Sep 19, 2013 | 16.81 | 16.94 | 16.18 | 16.20 | 1,080,041 | -0.63(-3.72%) |
Sep 18, 2013 | 16.61 | 17.12 | 16.51 | 16.83 | 568,382 | +0.12(+0.74%) |
Sep 17, 2013 | 16.68 | 16.84 | 16.51 | 16.71 | 1,058,405 | +0.04(+0.22%) |
Sep 16, 2013 | 16.43 | 16.83 | 16.06 | 16.67 | 1,895,895 | +0.36(+2.19%) |
Sep 13, 2013 | 15.75 | 16.47 | 15.69 | 16.31 | 1,034,184 | +0.61(+3.85%) |
Sep 12, 2013 | 15.23 | 15.72 | 15.01 | 15.71 | 1,081,729 | +0.42(+2.72%) |
Sep 11, 2013 | 15.58 | 15.58 | 15.05 | 15.29 | 925,324 | -0.32(-2.05%) |
Sep 10, 2013 | 15.59 | 15.75 | 15.33 | 15.61 | 1,001,267 | +0.01(+0.09%) |
Sep 09, 2013 | 15.96 | 16.14 | 15.58 | 15.60 | 967,097 | -0.30(-1.88%) |
Sep 06, 2013 | 16.45 | 16.51 | 15.85 | 15.90 | 1,465,219 | -0.42(-2.55%) |
Sep 05, 2013 | 16.64 | 16.68 | 16.18 | 16.31 | 757,781 | -0.37(-2.23%) |
Sep 04, 2013 | 16.58 | 17.01 | 16.36 | 16.69 | 1,011,276 | +0.04(+0.26%) |
Sep 03, 2013 | 16.18 | 16.66 | 15.85 | 16.64 | 1,698,598 | +0.63(+3.91%) |
Aug 30, 2013 | 16.02 | 16.15 | 15.80 | 16.02 | 908,478 | +0.05(+0.32%) |
Aug 29, 2013 | 15.84 | 16.25 | 15.64 | 15.96 | 1,218,883 | +0.12(+0.74%) |
Aug 28, 2013 | 15.96 | 16.11 | 15.67 | 15.85 | 952,643 | -0.14(-0.87%) |
Aug 27, 2013 | 16.39 | 16.47 | 15.96 | 15.99 | 820,383 | -0.44(-2.66%) |
Aug 26, 2013 | 16.64 | 16.69 | 16.37 | 16.42 | 862,366 | -0.20(-1.23%) |
Aug 23, 2013 | 16.49 | 16.80 | 16.37 | 16.63 | 563,700 | +0.20(+1.20%) |
Aug 22, 2013 | 15.98 | 16.62 | 15.74 | 16.43 | 510,109 | +0.48(+3.02%) |
Aug 21, 2013 | 15.93 | 16.21 | 15.67 | 15.95 | 791,375 | +0.03(+0.18%) |
Aug 20, 2013 | 15.63 | 16.10 | 14.69 | 15.92 | 2,853,299 | -0.13(-0.82%) |
Aug 19, 2013 | 16.15 | 16.26 | 15.96 | 16.05 | 850,186 | -0.11(-0.68%) |
Aug 16, 2013 | 16.31 | 16.39 | 15.96 | 16.16 | 1,148,462 | -0.24(-1.47%) |
Aug 15, 2013 | 16.40 | 16.50 | 16.04 | 16.40 | 1,195,511 | -0.10(-0.62%) |
Aug 14, 2013 | 16.91 | 16.93 | 16.41 | 16.50 | 828,247 | -0.29(-1.74%) |
Aug 13, 2013 | 17.27 | 17.35 | 16.49 | 16.79 | 1,028,274 | -0.44(-2.54%) |
Aug 12, 2013 | 16.90 | 17.25 | 16.68 | 17.23 | 621,755 | +0.17(+0.98%) |
Aug 09, 2013 | 17.52 | 17.79 | 16.95 | 17.06 | 1,264,216 | -0.46(-2.62%) |
Aug 08, 2013 | 17.25 | 17.60 | 16.70 | 17.52 | 1,186,763 | +0.66(+3.93%) |
Aug 07, 2013 | 17.70 | 17.99 | 16.80 | 16.86 | 2,117,006 | -0.82(-4.64%) |
Aug 06, 2013 | 16.27 | 18.16 | 16.24 | 17.68 | 4,410,734 | +1.55(+9.59%) |
Aug 05, 2013 | 16.49 | 16.57 | 16.05 | 16.13 | 1,438,689 | -0.42(-2.52%) |
Aug 02, 2013 | 16.16 | 16.64 | 16.02 | 16.55 | 2,872,851 | +0.36(+2.22%) |
Aug 01, 2013 | 16.76 | 17.28 | 15.69 | 16.19 | 2,253,556 | -0.28(-1.70%) |
Jul 31, 2013 | 16.73 | 16.73 | 16.16 | 16.47 | 1,692,551 | -0.14(-0.82%) |
Jul 30, 2013 | 16.70 | 16.81 | 16.51 | 16.61 | 1,038,614 | -0.01(-0.09%) |
Jul 29, 2013 | 16.65 | 16.88 | 16.41 | 16.62 | 2,453,506 | +0.01(+0.04%) |
Jul 26, 2013 | 16.51 | 16.75 | 16.45 | 16.62 | 676,842 | +0.06(+0.39%) |
Jul 25, 2013 | 16.11 | 16.93 | 15.85 | 16.55 | 2,444,428 | +0.41(+2.54%) |
Jul 24, 2013 | 16.36 | 16.53 | 15.85 | 16.14 | 1,142,418 | -0.25(-1.54%) |
Jul 23, 2013 | 16.11 | 16.49 | 15.85 | 16.39 | 1,296,837 | +0.44(+2.75%) |
Jul 22, 2013 | 15.54 | 16.17 | 15.51 | 15.95 | 857,951 | +0.35(+2.26%) |
Jul 19, 2013 | 15.65 | 15.82 | 15.38 | 15.60 | 1,444,647 | -0.17(-1.09%) |
Jul 18, 2013 | 16.46 | 16.55 | 15.44 | 15.77 | 2,287,381 | -0.66(-4.03%) |
Jul 17, 2013 | 16.52 | 16.58 | 16.18 | 16.44 | 1,312,647 | +0.06(+0.35%) |
Jul 16, 2013 | 16.56 | 16.58 | 15.90 | 16.38 | 1,840,076 | -0.17(-1.04%) |
Jul 15, 2013 | 16.60 | 16.90 | 16.46 | 16.55 | 1,143,841 | -0.08(-0.48%) |
Jul 12, 2013 | 16.23 | 16.92 | 16.15 | 16.63 | 1,877,811 | +0.12(+0.70%) |
Jul 11, 2013 | 16.01 | 16.52 | 15.26 | 16.52 | 2,966,558 | +0.67(+4.22%) |
Jul 10, 2013 | 16.80 | 16.93 | 15.78 | 15.85 | 2,457,032 | -0.96(-5.70%) |
Jul 09, 2013 | 16.39 | 16.86 | 15.91 | 16.80 | 1,830,340 | +0.38(+2.32%) |
Jul 08, 2013 | 15.90 | 16.56 | 15.64 | 16.42 | 4,164,273 | +0.04(+0.22%) |
Jul 05, 2013 | 16.75 | 16.80 | 16.27 | 16.39 | 1,006,720 | -0.29(-1.77%) |
Jul 03, 2013 | 17.01 | 17.03 | 16.19 | 16.68 | 1,223,767 | -0.33(-1.95%) |
Jul 02, 2013 | 17.90 | 18.00 | 16.85 | 17.01 | 2,972,162 | -0.72(-4.06%) |