Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 16.50 | 16.80 | 16.46 | 16.51 | 0 | -0.13(-0.80%) |
Sep 26, 2013 | 16.72 | 16.82 | 16.54 | 16.64 | 44,034 | -0.04(-0.21%) |
Sep 25, 2013 | 16.01 | 16.87 | 16.63 | 16.68 | 69,571 | -0.08(-0.48%) |
Sep 24, 2013 | 16.80 | 16.92 | 16.53 | 16.76 | 482,178 | -0.03(-0.16%) |
Sep 23, 2013 | 16.72 | 16.81 | 16.61 | 16.79 | 58,231 | +0.03(+0.16%) |
Sep 20, 2013 | 16.84 | 16.86 | 16.72 | 16.76 | 0 | -0.09(-0.53%) |
Sep 19, 2013 | 16.93 | 16.99 | 16.52 | 16.85 | 36,733 | -0.08(-0.47%) |
Sep 18, 2013 | 17.03 | 17.06 | 16.80 | 16.93 | 0 | -0.05(-0.31%) |
Sep 17, 2013 | 16.93 | 17.03 | 16.82 | 16.98 | 0 | +0.05(+0.31%) |
Sep 16, 2013 | 16.90 | 17.01 | 16.76 | 16.93 | 0 | +0.16(+0.98%) |
Sep 13, 2013 | 16.78 | 16.88 | 16.56 | 16.76 | 0 | +0.08(+0.50%) |
Sep 12, 2013 | 17.03 | 17.10 | 16.66 | 16.68 | 0 | -0.31(-1.83%) |
Sep 11, 2013 | 16.98 | 17.14 | 16.75 | 16.99 | 0 | -0.08(-0.47%) |
Sep 10, 2013 | 17.28 | 17.28 | 16.97 | 17.07 | 56,977 | -0.07(-0.41%) |
Sep 09, 2013 | 16.93 | 17.23 | 16.93 | 17.14 | 0 | +0.12(+0.68%) |
Sep 06, 2013 | 17.14 | 17.14 | 16.50 | 17.03 | 0 | +0.00(+0.00%) |
Sep 05, 2013 | 16.91 | 17.27 | 16.50 | 17.03 | 0 | +0.16(+0.95%) |
Sep 04, 2013 | 17.04 | 17.19 | 16.81 | 16.87 | 0 | -0.20(-1.19%) |
Sep 03, 2013 | 17.28 | 17.50 | 16.88 | 17.07 | 0 | +0.09(+0.52%) |
Aug 30, 2013 | 17.25 | 17.41 | 16.96 | 16.98 | 0 | -0.35(-2.00%) |
Aug 29, 2013 | 17.19 | 17.58 | 17.19 | 17.33 | 53,328 | +0.12(+0.67%) |
Aug 28, 2013 | 17.07 | 17.38 | 17.03 | 17.21 | 0 | +0.15(+0.88%) |
Aug 27, 2013 | 17.00 | 17.19 | 16.79 | 17.06 | 266,871 | -0.17(-0.98%) |
Aug 26, 2013 | 17.21 | 17.40 | 16.78 | 17.23 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 16.79 | 17.28 | 16.68 | 17.23 | 0 | +0.39(+2.32%) |
Aug 22, 2013 | 16.57 | 17.08 | 15.78 | 16.84 | 71,824 | +0.35(+2.10%) |
Aug 21, 2013 | 16.60 | 16.70 | 16.18 | 16.49 | 0 | -0.26(-1.53%) |
Aug 20, 2013 | 16.44 | 17.06 | 16.44 | 16.75 | 39,705 | +0.27(+1.61%) |
Aug 19, 2013 | 16.64 | 16.77 | 16.44 | 16.49 | 109,118 | -0.11(-0.64%) |
Aug 16, 2013 | 16.48 | 16.82 | 16.48 | 16.59 | 0 | +0.01(+0.05%) |
Aug 15, 2013 | 16.51 | 16.69 | 16.46 | 16.58 | 150,025 | -0.20(-1.21%) |
Aug 14, 2013 | 16.93 | 17.00 | 16.76 | 16.79 | 69,966 | -0.15(-0.89%) |
Aug 13, 2013 | 16.98 | 17.02 | 16.74 | 16.94 | 57,733 | +0.03(+0.16%) |
Aug 12, 2013 | 16.64 | 17.22 | 16.62 | 16.91 | 33,034 | +0.19(+1.11%) |
Aug 09, 2013 | 17.08 | 17.08 | 16.69 | 16.72 | 117,942 | -0.35(-2.08%) |
Aug 08, 2013 | 17.26 | 17.26 | 17.06 | 17.08 | 20,701 | +0.00(+0.00%) |
Aug 07, 2013 | 17.06 | 17.24 | 17.06 | 17.08 | 48,869 | -0.04(-0.26%) |
Aug 06, 2013 | 17.12 | 17.20 | 17.02 | 17.12 | 36,254 | -0.11(-0.62%) |
Aug 05, 2013 | 17.17 | 17.27 | 17.04 | 17.23 | 40,254 | +0.06(+0.36%) |
Aug 02, 2013 | 17.12 | 17.35 | 17.09 | 17.17 | 28,795 | -0.12(-0.67%) |
Aug 01, 2013 | 17.33 | 17.35 | 16.07 | 17.28 | 84,830 | +0.22(+1.30%) |
Jul 31, 2013 | 17.11 | 17.24 | 16.93 | 17.06 | 0 | +0.05(+0.31%) |
Jul 30, 2013 | 16.95 | 17.02 | 16.72 | 17.01 | 0 | +0.11(+0.63%) |
Jul 29, 2013 | 17.03 | 17.17 | 16.84 | 16.90 | 0 | -0.20(-1.14%) |
Jul 26, 2013 | 17.35 | 17.40 | 17.00 | 17.10 | 0 | -0.44(-2.53%) |
Jul 25, 2013 | 16.55 | 17.56 | 16.54 | 17.54 | 0 | +0.97(+5.89%) |
Jul 24, 2013 | 16.53 | 16.71 | 16.41 | 16.57 | 0 | +0.16(+0.97%) |
Jul 23, 2013 | 16.47 | 16.47 | 16.35 | 16.41 | 0 | +0.07(+0.43%) |
Jul 22, 2013 | 16.01 | 16.44 | 16.11 | 16.33 | 0 | +0.22(+1.38%) |
Jul 19, 2013 | 15.90 | 16.13 | 15.87 | 16.11 | 0 | +0.20(+1.28%) |
Jul 18, 2013 | 15.89 | 15.98 | 15.85 | 15.91 | 0 | +0.05(+0.34%) |
Jul 17, 2013 | 15.85 | 15.97 | 15.79 | 15.86 | 33,523 | +0.04(+0.28%) |
Jul 16, 2013 | 15.84 | 15.95 | 15.73 | 15.81 | 0 | -0.07(-0.45%) |
Jul 15, 2013 | 15.98 | 16.12 | 15.83 | 15.88 | 0 | -0.06(-0.39%) |
Jul 12, 2013 | 15.87 | 16.12 | 15.82 | 15.94 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 16.33 | 16.44 | 15.84 | 15.94 | 0 | -0.25(-1.53%) |
Jul 10, 2013 | 16.43 | 16.56 | 16.12 | 16.19 | 0 | -0.20(-1.24%) |
Jul 09, 2013 | 16.65 | 16.65 | 16.37 | 16.40 | 0 | -0.17(-1.02%) |
Jul 08, 2013 | 16.67 | 16.83 | 16.49 | 16.57 | 0 | -0.09(-0.53%) |
Jul 05, 2013 | 16.12 | 16.70 | 16.07 | 16.65 | 0 | +0.70(+4.39%) |
Jul 03, 2013 | 15.71 | 16.02 | 15.71 | 15.95 | 0 | +0.25(+1.58%) |
Jul 02, 2013 | 15.44 | 15.91 | 15.40 | 15.71 | 0 | +0.33(+2.13%) |