Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 17.64 | 17.80 | 17.55 | 17.72 | 15,710 | +0.03(+0.16%) |
Sep 26, 2013 | 17.46 | 17.74 | 17.35 | 17.69 | 45,483 | +0.20(+1.13%) |
Sep 25, 2013 | 17.50 | 17.51 | 17.25 | 17.50 | 99,811 | -0.04(-0.21%) |
Sep 24, 2013 | 17.67 | 17.67 | 17.31 | 17.53 | 27,010 | -0.08(-0.43%) |
Sep 23, 2013 | 17.44 | 17.75 | 17.44 | 17.61 | 80,756 | +0.09(+0.54%) |
Sep 20, 2013 | 17.51 | 17.76 | 17.31 | 17.51 | 512,004 | +0.08(+0.48%) |
Sep 19, 2013 | 17.79 | 17.79 | 17.32 | 17.43 | 87,423 | -0.33(-1.85%) |
Sep 18, 2013 | 17.77 | 18.05 | 17.71 | 17.76 | 226,499 | +0.03(+0.16%) |
Sep 17, 2013 | 17.58 | 17.81 | 17.44 | 17.73 | 70,104 | +0.15(+0.85%) |
Sep 16, 2013 | 17.72 | 17.71 | 17.51 | 17.58 | 155,719 | -0.13(-0.74%) |
Sep 13, 2013 | 16.98 | 17.73 | 16.91 | 17.71 | 81,509 | +0.81(+4.77%) |
Sep 12, 2013 | 16.88 | 17.02 | 16.78 | 16.91 | 88,088 | +0.03(+0.17%) |
Sep 11, 2013 | 16.63 | 16.90 | 16.63 | 16.88 | 124,118 | +0.19(+1.12%) |
Sep 10, 2013 | 16.46 | 16.97 | 16.46 | 16.69 | 96,931 | +0.24(+1.48%) |
Sep 09, 2013 | 16.23 | 16.86 | 15.98 | 16.45 | 118,166 | +0.21(+1.27%) |
Sep 06, 2013 | 15.80 | 16.31 | 15.42 | 16.24 | 64,952 | +0.51(+3.22%) |
Sep 05, 2013 | 16.32 | 16.40 | 15.69 | 15.73 | 63,087 | -0.68(-4.11%) |
Sep 04, 2013 | 15.83 | 16.57 | 15.75 | 16.41 | 154,269 | +0.56(+3.55%) |
Sep 03, 2013 | 16.09 | 16.22 | 15.66 | 15.85 | 157,348 | -0.16(-1.00%) |
Aug 30, 2013 | 16.21 | 16.30 | 15.81 | 16.01 | 53,970 | -0.25(-1.56%) |
Aug 29, 2013 | 15.71 | 16.31 | 15.71 | 16.26 | 135,986 | +0.51(+3.21%) |
Aug 28, 2013 | 15.68 | 16.21 | 15.51 | 15.75 | 284,797 | +0.08(+0.48%) |
Aug 27, 2013 | 15.85 | 15.94 | 15.59 | 15.68 | 85,648 | -0.24(-1.53%) |
Aug 26, 2013 | 15.07 | 16.01 | 15.07 | 15.92 | 156,794 | +0.83(+5.47%) |
Aug 23, 2013 | 15.19 | 15.38 | 14.88 | 15.10 | 193,834 | -0.16(-1.04%) |
Aug 22, 2013 | 15.14 | 15.26 | 15.02 | 15.26 | 63,561 | +0.06(+0.37%) |
Aug 21, 2013 | 15.77 | 15.77 | 14.81 | 15.20 | 238,422 | -0.57(-3.63%) |
Aug 20, 2013 | 16.05 | 16.14 | 15.66 | 15.77 | 70,684 | -0.26(-1.64%) |
Aug 19, 2013 | 16.23 | 16.38 | 16.03 | 16.03 | 53,527 | -0.19(-1.16%) |
Aug 16, 2013 | 16.49 | 16.61 | 16.08 | 16.22 | 48,352 | -0.30(-1.82%) |
Aug 15, 2013 | 16.89 | 16.99 | 16.44 | 16.52 | 79,110 | -0.47(-2.76%) |
Aug 14, 2013 | 16.90 | 17.11 | 16.74 | 16.99 | 193,654 | +0.05(+0.28%) |
Aug 13, 2013 | 16.88 | 16.94 | 16.78 | 16.94 | 105,114 | +0.05(+0.28%) |
Aug 12, 2013 | 16.86 | 16.95 | 16.43 | 16.90 | 177,330 | -0.08(-0.50%) |
Aug 09, 2013 | 17.71 | 17.76 | 16.86 | 16.98 | 413,794 | -0.83(-4.63%) |
Aug 08, 2013 | 18.27 | 18.27 | 17.21 | 17.81 | 137,348 | -0.38(-2.06%) |
Aug 07, 2013 | 18.41 | 18.41 | 18.09 | 18.18 | 35,351 | -0.23(-1.22%) |
Aug 06, 2013 | 18.47 | 18.49 | 18.31 | 18.41 | 66,623 | -0.16(-0.86%) |
Aug 05, 2013 | 18.41 | 18.67 | 18.29 | 18.57 | 43,351 | +0.04(+0.20%) |
Aug 02, 2013 | 18.73 | 18.75 | 18.49 | 18.53 | 44,328 | -0.20(-1.05%) |
Aug 01, 2013 | 18.49 | 18.75 | 18.35 | 18.72 | 63,903 | +0.35(+1.89%) |
Jul 31, 2013 | 18.26 | 18.46 | 18.08 | 18.38 | 64,768 | +0.13(+0.72%) |
Jul 30, 2013 | 18.45 | 18.45 | 18.07 | 18.25 | 40,097 | -0.12(-0.66%) |
Jul 29, 2013 | 17.93 | 18.40 | 17.81 | 18.37 | 44,864 | +0.44(+2.46%) |
Jul 26, 2013 | 18.59 | 18.60 | 17.91 | 17.93 | 117,283 | -0.73(-3.92%) |
Jul 25, 2013 | 18.64 | 18.85 | 18.50 | 18.66 | 175,425 | +0.05(+0.25%) |
Jul 24, 2013 | 18.61 | 18.71 | 18.41 | 18.61 | 104,380 | +0.00(+0.00%) |
Jul 23, 2013 | 18.60 | 18.71 | 18.41 | 18.61 | 106,774 | -0.11(-0.60%) |
Jul 22, 2013 | 18.73 | 18.82 | 18.62 | 18.72 | 56,367 | +0.00(+0.00%) |
Jul 19, 2013 | 18.66 | 18.81 | 18.66 | 18.72 | 38,588 | +0.02(+0.10%) |
Jul 18, 2013 | 18.71 | 18.80 | 18.57 | 18.71 | 58,148 | +0.05(+0.25%) |
Jul 17, 2013 | 18.76 | 18.81 | 18.62 | 18.66 | 83,922 | -0.09(-0.50%) |
Jul 16, 2013 | 18.92 | 18.99 | 18.65 | 18.75 | 59,566 | -0.14(-0.74%) |
Jul 15, 2013 | 19.05 | 19.07 | 18.39 | 18.89 | 98,548 | -0.18(-0.93%) |
Jul 12, 2013 | 19.60 | 19.60 | 19.07 | 19.07 | 34,442 | -0.52(-2.68%) |
Jul 11, 2013 | 19.72 | 19.72 | 19.43 | 19.60 | 53,072 | +0.17(+0.87%) |
Jul 10, 2013 | 19.40 | 19.46 | 19.32 | 19.43 | 54,953 | -0.02(-0.10%) |
Jul 09, 2013 | 19.19 | 19.53 | 19.19 | 19.45 | 63,348 | +0.31(+1.62%) |
Jul 08, 2013 | 19.32 | 19.37 | 18.98 | 19.14 | 83,398 | -0.18(-0.92%) |
Jul 05, 2013 | 19.92 | 19.97 | 19.22 | 19.32 | 52,854 | -0.52(-2.60%) |
Jul 03, 2013 | 19.82 | 19.96 | 19.72 | 19.83 | 38,259 | -0.15(-0.75%) |
Jul 02, 2013 | 19.84 | 20.01 | 19.75 | 19.98 | 65,218 | +0.08(+0.42%) |