Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 16.90 | 17.12 | 16.79 | 17.12 | 30,525 | +0.48(+2.91%) |
Sep 27, 2013 | 16.75 | 16.86 | 16.62 | 16.64 | 12,720 | -0.42(-2.46%) |
Sep 26, 2013 | 17.14 | 17.23 | 16.94 | 17.06 | 26,537 | -0.27(-1.58%) |
Sep 25, 2013 | 17.54 | 17.54 | 17.33 | 17.33 | 28,500 | -0.03(-0.16%) |
Sep 24, 2013 | 17.50 | 17.53 | 17.36 | 17.36 | 17,903 | -0.34(-1.91%) |
Sep 23, 2013 | 17.72 | 17.74 | 17.54 | 17.70 | 17,021 | +0.03(+0.16%) |
Sep 20, 2013 | 18.09 | 18.09 | 17.67 | 17.67 | 16,339 | -0.51(-2.81%) |
Sep 19, 2013 | 18.22 | 18.23 | 17.98 | 18.18 | 17,476 | -0.35(-1.87%) |
Sep 18, 2013 | 18.16 | 18.53 | 18.02 | 18.53 | 29,265 | +0.25(+1.35%) |
Sep 17, 2013 | 18.27 | 18.30 | 18.12 | 18.28 | 24,397 | +0.34(+1.88%) |
Sep 16, 2013 | 18.01 | 18.06 | 17.81 | 17.94 | 18,113 | +0.13(+0.72%) |
Sep 13, 2013 | 17.96 | 17.96 | 17.76 | 17.81 | 20,232 | -0.06(-0.36%) |
Sep 12, 2013 | 18.11 | 18.16 | 17.88 | 17.88 | 17,269 | -0.23(-1.26%) |
Sep 11, 2013 | 18.12 | 18.27 | 18.07 | 18.11 | 19,355 | -0.26(-1.39%) |
Sep 10, 2013 | 18.24 | 18.38 | 18.07 | 18.36 | 40,788 | +0.76(+4.31%) |
Sep 09, 2013 | 17.34 | 17.60 | 17.17 | 17.60 | 37,691 | +0.33(+1.90%) |
Sep 06, 2013 | 17.21 | 17.35 | 17.10 | 17.28 | 49,482 | +0.89(+5.41%) |
Sep 05, 2013 | 16.36 | 16.43 | 16.22 | 16.39 | 14,230 | -0.15(-0.88%) |
Sep 04, 2013 | 16.20 | 16.54 | 16.17 | 16.54 | 15,728 | +0.29(+1.80%) |
Sep 03, 2013 | 16.24 | 16.32 | 15.95 | 16.24 | 27,816 | +0.63(+4.04%) |
Aug 30, 2013 | 15.76 | 15.79 | 15.61 | 15.61 | 29,136 | -0.28(-1.78%) |
Aug 29, 2013 | 15.97 | 15.97 | 15.83 | 15.90 | 8,492 | -0.19(-1.19%) |
Aug 28, 2013 | 16.08 | 16.20 | 16.00 | 16.09 | 22,417 | -0.26(-1.56%) |
Aug 27, 2013 | 16.54 | 16.54 | 16.34 | 16.34 | 55,494 | -0.70(-4.13%) |
Aug 26, 2013 | 17.28 | 17.28 | 16.95 | 17.05 | 16,930 | -0.16(-0.96%) |
Aug 23, 2013 | 17.17 | 17.22 | 17.09 | 17.21 | 7,862 | +0.02(+0.11%) |
Aug 22, 2013 | 17.11 | 17.20 | 17.05 | 17.19 | 18,783 | +0.18(+1.07%) |
Aug 21, 2013 | 17.08 | 17.13 | 16.95 | 17.01 | 30,847 | -0.19(-1.12%) |
Aug 20, 2013 | 17.28 | 17.35 | 17.17 | 17.20 | 14,839 | -0.43(-2.44%) |
Aug 19, 2013 | 17.86 | 17.86 | 17.63 | 17.63 | 9,204 | -0.14(-0.77%) |
Aug 16, 2013 | 17.92 | 17.92 | 17.67 | 17.77 | 14,674 | +0.12(+0.67%) |
Aug 15, 2013 | 17.82 | 17.82 | 17.59 | 17.65 | 19,312 | -0.27(-1.53%) |
Aug 14, 2013 | 17.88 | 17.96 | 17.76 | 17.92 | 32,980 | -0.04(-0.20%) |
Aug 13, 2013 | 17.91 | 18.00 | 17.80 | 17.96 | 44,453 | +0.48(+2.77%) |
Aug 12, 2013 | 17.33 | 17.50 | 17.27 | 17.48 | 30,836 | +0.61(+3.63%) |
Aug 09, 2013 | 17.01 | 17.01 | 16.81 | 16.86 | 19,851 | -0.04(-0.22%) |
Aug 08, 2013 | 16.67 | 16.90 | 16.57 | 16.90 | 18,374 | +0.41(+2.49%) |
Aug 07, 2013 | 16.67 | 16.69 | 16.49 | 16.49 | 32,189 | -0.24(-1.42%) |
Aug 06, 2013 | 16.91 | 16.92 | 16.68 | 16.73 | 21,380 | -0.19(-1.13%) |
Aug 05, 2013 | 17.07 | 17.07 | 16.92 | 16.92 | 11,274 | -0.24(-1.38%) |
Aug 02, 2013 | 17.06 | 17.16 | 16.93 | 17.16 | 23,301 | -0.31(-1.78%) |
Aug 01, 2013 | 17.38 | 17.47 | 17.22 | 17.47 | 21,398 | +0.55(+3.24%) |
Jul 31, 2013 | 16.98 | 17.03 | 16.86 | 16.92 | 14,069 | -0.01(-0.05%) |
Jul 30, 2013 | 16.99 | 17.00 | 16.82 | 16.93 | 18,717 | -0.01(-0.05%) |
Jul 29, 2013 | 16.96 | 17.05 | 16.94 | 16.94 | 31,188 | -0.46(-2.63%) |
Jul 26, 2013 | 17.20 | 17.39 | 17.04 | 17.39 | 39,970 | -0.45(-2.51%) |
Jul 25, 2013 | 17.85 | 17.93 | 17.70 | 17.84 | 22,858 | +0.32(+1.83%) |
Jul 24, 2013 | 17.81 | 17.81 | 17.47 | 17.52 | 24,378 | -0.27(-1.54%) |
Jul 23, 2013 | 17.81 | 17.88 | 17.71 | 17.80 | 17,937 | +0.50(+2.91%) |
Jul 22, 2013 | 17.20 | 17.38 | 17.20 | 17.29 | 9,448 | -0.02(-0.11%) |
Jul 19, 2013 | 17.27 | 17.36 | 17.05 | 17.31 | 47,159 | -0.32(-1.81%) |
Jul 18, 2013 | 17.52 | 17.69 | 17.45 | 17.63 | 86,997 | -0.36(-1.98%) |
Jul 17, 2013 | 17.92 | 18.04 | 17.86 | 17.99 | 9,504 | +0.02(+0.10%) |
Jul 16, 2013 | 18.01 | 18.12 | 17.87 | 17.97 | 15,374 | -0.16(-0.86%) |
Jul 15, 2013 | 18.07 | 18.14 | 18.02 | 18.12 | 46,093 | +0.27(+1.48%) |
Jul 12, 2013 | 17.90 | 18.03 | 17.72 | 17.86 | 113,807 | +0.22(+1.24%) |
Jul 11, 2013 | 17.43 | 17.65 | 17.26 | 17.64 | 33,771 | +0.88(+5.23%) |
Jul 10, 2013 | 16.77 | 17.08 | 16.65 | 16.76 | 65,982 | -0.34(-1.98%) |
Jul 09, 2013 | 17.07 | 17.52 | 17.03 | 17.10 | 48,911 | -0.42(-2.40%) |
Jul 08, 2013 | 17.62 | 17.62 | 17.49 | 17.52 | 13,597 | -0.35(-1.94%) |
Jul 05, 2013 | 17.91 | 17.94 | 17.60 | 17.87 | 14,941 | -0.09(-0.51%) |
Jul 03, 2013 | 17.94 | 18.10 | 17.93 | 17.96 | 16,945 | -0.22(-1.21%) |
Jul 02, 2013 | 18.38 | 18.44 | 18.07 | 18.18 | 33,333 | -0.33(-1.78%) |