Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 17.07 | 17.31 | 17.03 | 17.22 | 911,425 | +0.09(+0.52%) |
Sep 27, 2013 | 17.16 | 17.23 | 17.08 | 17.13 | 454,587 | -0.07(-0.44%) |
Sep 26, 2013 | 17.06 | 17.23 | 17.04 | 17.20 | 474,067 | +0.17(+1.00%) |
Sep 25, 2013 | 16.95 | 17.06 | 16.80 | 17.03 | 532,357 | +0.09(+0.52%) |
Sep 24, 2013 | 17.05 | 17.21 | 16.92 | 16.95 | 310,842 | -0.11(-0.64%) |
Sep 23, 2013 | 17.04 | 17.32 | 17.03 | 17.06 | 438,256 | -0.05(-0.28%) |
Sep 20, 2013 | 17.45 | 17.48 | 17.10 | 17.10 | 826,448 | -0.30(-1.72%) |
Sep 19, 2013 | 17.50 | 17.65 | 17.38 | 17.40 | 468,193 | -0.12(-0.66%) |
Sep 18, 2013 | 16.78 | 17.53 | 16.63 | 17.52 | 517,958 | +0.72(+4.26%) |
Sep 17, 2013 | 16.76 | 16.96 | 16.75 | 16.80 | 267,434 | +0.04(+0.24%) |
Sep 16, 2013 | 16.97 | 16.97 | 16.65 | 16.76 | 387,544 | +0.12(+0.74%) |
Sep 13, 2013 | 16.52 | 16.74 | 16.52 | 16.64 | 628,340 | +0.12(+0.70%) |
Sep 12, 2013 | 16.84 | 16.89 | 16.52 | 16.52 | 742,083 | -0.28(-1.66%) |
Sep 11, 2013 | 16.72 | 16.82 | 16.55 | 16.80 | 687,904 | +0.09(+0.56%) |
Sep 10, 2013 | 16.79 | 16.83 | 16.59 | 16.71 | 360,681 | -0.04(-0.24%) |
Sep 09, 2013 | 16.53 | 16.75 | 16.44 | 16.75 | 354,842 | +0.27(+1.63%) |
Sep 06, 2013 | 16.36 | 16.71 | 16.31 | 16.48 | 307,621 | +0.28(+1.70%) |
Sep 05, 2013 | 16.46 | 16.49 | 16.20 | 16.20 | 344,893 | -0.24(-1.47%) |
Sep 04, 2013 | 16.32 | 16.49 | 16.25 | 16.45 | 277,528 | +0.15(+0.95%) |
Sep 03, 2013 | 16.55 | 16.56 | 16.16 | 16.29 | 371,435 | -0.11(-0.66%) |
Aug 30, 2013 | 16.68 | 16.86 | 16.35 | 16.40 | 656,688 | -0.30(-1.77%) |
Aug 29, 2013 | 16.60 | 16.74 | 16.51 | 16.70 | 234,369 | +0.03(+0.16%) |
Aug 28, 2013 | 16.72 | 16.79 | 16.60 | 16.67 | 278,495 | -0.09(-0.52%) |
Aug 27, 2013 | 16.70 | 16.99 | 16.70 | 16.76 | 300,363 | -0.07(-0.44%) |
Aug 26, 2013 | 16.90 | 16.99 | 16.74 | 16.83 | 327,807 | -0.09(-0.52%) |
Aug 23, 2013 | 16.74 | 16.95 | 16.65 | 16.92 | 820,260 | +0.20(+1.17%) |
Aug 22, 2013 | 16.49 | 16.73 | 16.37 | 16.72 | 437,824 | +0.27(+1.64%) |
Aug 21, 2013 | 16.67 | 16.76 | 16.42 | 16.45 | 337,338 | -0.18(-1.09%) |
Aug 20, 2013 | 16.33 | 16.76 | 16.31 | 16.63 | 440,134 | +0.36(+2.23%) |
Aug 19, 2013 | 16.53 | 16.62 | 16.27 | 16.27 | 553,176 | -0.24(-1.47%) |
Aug 16, 2013 | 16.85 | 16.95 | 16.51 | 16.51 | 481,269 | -0.39(-2.31%) |
Aug 15, 2013 | 17.15 | 17.18 | 16.87 | 16.90 | 476,961 | -0.40(-2.33%) |
Aug 14, 2013 | 17.25 | 17.37 | 17.21 | 17.31 | 397,888 | +0.09(+0.55%) |
Aug 13, 2013 | 17.54 | 17.56 | 17.19 | 17.21 | 421,652 | -0.34(-1.96%) |
Aug 12, 2013 | 17.58 | 17.58 | 17.36 | 17.56 | 300,448 | -0.10(-0.57%) |
Aug 09, 2013 | 17.40 | 17.78 | 17.37 | 17.66 | 431,274 | +0.23(+1.31%) |
Aug 08, 2013 | 17.68 | 17.70 | 17.37 | 17.43 | 510,823 | -0.17(-0.96%) |
Aug 07, 2013 | 17.66 | 17.73 | 17.51 | 17.60 | 514,596 | -0.06(-0.34%) |
Aug 06, 2013 | 17.56 | 17.73 | 17.54 | 17.66 | 514,072 | +0.07(+0.38%) |
Aug 05, 2013 | 17.75 | 17.86 | 17.56 | 17.59 | 471,229 | -0.14(-0.80%) |
Aug 02, 2013 | 17.85 | 18.00 | 17.71 | 17.73 | 600,384 | -0.11(-0.60%) |
Aug 01, 2013 | 18.20 | 18.25 | 17.83 | 17.84 | 637,553 | -0.26(-1.41%) |
Jul 31, 2013 | 18.66 | 18.66 | 18.07 | 18.10 | 490,661 | -0.55(-2.93%) |
Jul 30, 2013 | 18.73 | 18.88 | 18.52 | 18.64 | 248,805 | -0.01(-0.04%) |
Jul 29, 2013 | 18.67 | 18.80 | 18.57 | 18.65 | 306,433 | -0.06(-0.32%) |
Jul 26, 2013 | 18.74 | 18.90 | 18.61 | 18.71 | 202,827 | -0.13(-0.68%) |
Jul 25, 2013 | 18.63 | 18.92 | 18.58 | 18.84 | 377,534 | +0.20(+1.08%) |
Jul 24, 2013 | 19.02 | 19.02 | 18.49 | 18.63 | 573,731 | -0.36(-1.91%) |
Jul 23, 2013 | 19.21 | 19.26 | 18.96 | 19.00 | 465,969 | -0.21(-1.09%) |
Jul 22, 2013 | 19.01 | 19.21 | 18.98 | 19.21 | 250,125 | +0.17(+0.92%) |
Jul 19, 2013 | 19.01 | 19.14 | 18.93 | 19.03 | 300,696 | -0.06(-0.32%) |
Jul 18, 2013 | 18.89 | 19.12 | 18.80 | 19.09 | 200,196 | +0.25(+1.34%) |
Jul 17, 2013 | 18.81 | 18.90 | 18.70 | 18.84 | 194,005 | +0.13(+0.70%) |
Jul 16, 2013 | 18.78 | 18.92 | 18.70 | 18.71 | 322,703 | -0.07(-0.39%) |
Jul 15, 2013 | 18.77 | 18.88 | 18.72 | 18.78 | 467,285 | +0.01(+0.07%) |
Jul 12, 2013 | 18.77 | 18.81 | 18.59 | 18.77 | 423,586 | -0.01(-0.07%) |
Jul 11, 2013 | 18.53 | 18.80 | 18.53 | 18.78 | 369,248 | +0.44(+2.39%) |
Jul 10, 2013 | 18.33 | 18.41 | 18.24 | 18.34 | 317,614 | -0.01(-0.04%) |
Jul 09, 2013 | 18.25 | 18.40 | 18.22 | 18.35 | 360,971 | +0.13(+0.70%) |
Jul 08, 2013 | 18.06 | 18.34 | 18.03 | 18.22 | 468,222 | +0.15(+0.86%) |
Jul 05, 2013 | 18.28 | 18.28 | 17.68 | 18.07 | 484,669 | -0.07(-0.41%) |
Jul 03, 2013 | 18.14 | 18.18 | 17.92 | 18.14 | 261,898 | -0.05(-0.26%) |
Jul 02, 2013 | 18.08 | 18.31 | 18.05 | 18.19 | 487,408 | +0.09(+0.48%) |