Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 16.01 | 16.27 | 16.01 | 16.27 | 220,466 | +0.14(+0.84%) |
Sep 27, 2013 | 16.20 | 16.32 | 16.12 | 16.13 | 139,598 | -0.14(-0.84%) |
Sep 26, 2013 | 16.11 | 16.33 | 16.11 | 16.27 | 373,125 | +0.22(+1.35%) |
Sep 25, 2013 | 15.83 | 16.09 | 15.78 | 16.05 | 373,560 | +0.21(+1.31%) |
Sep 24, 2013 | 15.85 | 15.93 | 15.79 | 15.85 | 191,521 | -0.01(-0.05%) |
Sep 23, 2013 | 15.53 | 15.87 | 15.49 | 15.85 | 235,791 | +0.28(+1.80%) |
Sep 20, 2013 | 15.50 | 15.65 | 15.41 | 15.57 | 1,017,488 | +0.06(+0.41%) |
Sep 19, 2013 | 15.61 | 15.69 | 15.46 | 15.51 | 329,131 | -0.10(-0.62%) |
Sep 18, 2013 | 15.35 | 15.69 | 15.28 | 15.61 | 327,391 | +0.22(+1.40%) |
Sep 17, 2013 | 15.32 | 15.43 | 15.27 | 15.39 | 251,132 | +0.07(+0.47%) |
Sep 16, 2013 | 15.36 | 15.53 | 15.12 | 15.32 | 718,595 | +0.04(+0.26%) |
Sep 13, 2013 | 15.43 | 15.57 | 15.21 | 15.28 | 535,515 | -0.27(-1.75%) |
Sep 12, 2013 | 15.84 | 15.90 | 15.53 | 15.55 | 151,890 | -0.28(-1.77%) |
Sep 11, 2013 | 15.85 | 16.12 | 15.75 | 15.83 | 282,944 | +0.01(+0.05%) |
Sep 10, 2013 | 15.74 | 15.83 | 15.65 | 15.82 | 175,676 | +0.12(+0.76%) |
Sep 09, 2013 | 15.61 | 15.74 | 15.50 | 15.70 | 138,714 | +0.05(+0.31%) |
Sep 06, 2013 | 15.69 | 15.76 | 15.50 | 15.65 | 163,315 | +0.08(+0.51%) |
Sep 05, 2013 | 15.60 | 15.66 | 15.44 | 15.57 | 123,241 | -0.06(-0.36%) |
Sep 04, 2013 | 15.71 | 15.84 | 15.50 | 15.63 | 313,905 | -0.11(-0.71%) |
Sep 03, 2013 | 16.17 | 16.17 | 15.69 | 15.74 | 122,185 | -0.23(-1.45%) |
Aug 30, 2013 | 16.32 | 16.32 | 15.92 | 15.97 | 215,803 | -0.29(-1.77%) |
Aug 29, 2013 | 16.31 | 16.43 | 16.20 | 16.26 | 149,802 | -0.09(-0.54%) |
Aug 28, 2013 | 16.33 | 16.41 | 16.17 | 16.35 | 119,761 | +0.00(+0.00%) |
Aug 27, 2013 | 16.43 | 16.54 | 16.34 | 16.35 | 188,642 | -0.23(-1.40%) |
Aug 26, 2013 | 16.72 | 16.81 | 16.53 | 16.58 | 103,072 | -0.15(-0.91%) |
Aug 23, 2013 | 16.59 | 16.75 | 16.42 | 16.73 | 136,267 | +0.19(+1.16%) |
Aug 22, 2013 | 16.51 | 16.66 | 16.41 | 16.54 | 158,220 | +0.10(+0.58%) |
Aug 21, 2013 | 16.56 | 16.61 | 16.31 | 16.45 | 113,505 | -0.21(-1.25%) |
Aug 20, 2013 | 16.63 | 16.94 | 16.63 | 16.65 | 154,664 | +0.00(+0.00%) |
Aug 19, 2013 | 16.84 | 16.87 | 16.65 | 16.65 | 237,745 | -0.20(-1.19%) |
Aug 16, 2013 | 16.85 | 16.93 | 16.74 | 16.85 | 206,843 | -0.08(-0.47%) |
Aug 15, 2013 | 16.96 | 17.01 | 16.85 | 16.93 | 214,073 | -0.16(-0.94%) |
Aug 14, 2013 | 17.33 | 17.44 | 17.07 | 17.09 | 212,633 | -0.17(-0.97%) |
Aug 13, 2013 | 17.39 | 17.39 | 17.22 | 17.26 | 117,066 | -0.06(-0.37%) |
Aug 12, 2013 | 17.14 | 17.39 | 17.12 | 17.33 | 151,761 | +0.01(+0.05%) |
Aug 09, 2013 | 17.41 | 17.49 | 17.25 | 17.32 | 253,723 | -0.08(-0.46%) |
Aug 08, 2013 | 17.48 | 17.58 | 17.25 | 17.40 | 250,421 | +0.02(+0.14%) |
Aug 07, 2013 | 17.28 | 17.48 | 17.26 | 17.37 | 405,405 | +0.04(+0.23%) |
Aug 06, 2013 | 17.45 | 17.48 | 17.22 | 17.34 | 188,993 | -0.10(-0.59%) |
Aug 05, 2013 | 17.46 | 17.54 | 17.38 | 17.44 | 140,997 | -0.01(-0.05%) |
Aug 02, 2013 | 17.45 | 17.68 | 17.40 | 17.45 | 205,719 | +0.01(+0.05%) |
Aug 01, 2013 | 17.47 | 17.75 | 17.09 | 17.44 | 359,135 | +0.11(+0.64%) |
Jul 31, 2013 | 17.36 | 17.49 | 17.30 | 17.33 | 259,828 | +0.00(+0.00%) |
Jul 30, 2013 | 17.43 | 17.46 | 17.22 | 17.33 | 110,853 | +0.00(+0.00%) |
Jul 29, 2013 | 17.41 | 17.46 | 17.25 | 17.33 | 131,331 | -0.10(-0.59%) |
Jul 26, 2013 | 17.30 | 17.48 | 17.22 | 17.43 | 228,097 | +0.06(+0.37%) |
Jul 25, 2013 | 16.83 | 17.37 | 16.83 | 17.37 | 194,102 | +0.47(+2.78%) |
Jul 24, 2013 | 17.26 | 17.26 | 16.87 | 16.90 | 176,064 | -0.28(-1.62%) |
Jul 23, 2013 | 17.12 | 17.29 | 17.10 | 17.18 | 168,040 | +0.09(+0.51%) |
Jul 22, 2013 | 17.03 | 17.18 | 17.00 | 17.09 | 164,711 | +0.09(+0.51%) |
Jul 19, 2013 | 16.77 | 17.05 | 16.73 | 17.00 | 179,713 | +0.18(+1.09%) |
Jul 18, 2013 | 16.68 | 16.87 | 16.67 | 16.82 | 165,692 | +0.13(+0.79%) |
Jul 17, 2013 | 16.74 | 16.91 | 16.64 | 16.69 | 212,510 | +0.04(+0.26%) |
Jul 16, 2013 | 16.86 | 16.91 | 16.57 | 16.64 | 417,774 | -0.21(-1.27%) |
Jul 15, 2013 | 16.48 | 16.88 | 16.47 | 16.86 | 240,144 | +0.34(+2.07%) |
Jul 12, 2013 | 16.38 | 16.54 | 16.18 | 16.52 | 313,705 | +0.08(+0.48%) |
Jul 11, 2013 | 16.33 | 16.48 | 16.21 | 16.44 | 381,865 | +0.21(+1.27%) |
Jul 10, 2013 | 15.97 | 16.28 | 15.94 | 16.23 | 525,165 | +0.25(+1.59%) |
Jul 09, 2013 | 15.85 | 15.98 | 15.79 | 15.98 | 260,754 | +0.18(+1.16%) |
Jul 08, 2013 | 15.69 | 15.85 | 15.56 | 15.79 | 149,063 | +0.17(+1.12%) |
Jul 05, 2013 | 15.75 | 15.76 | 15.41 | 15.62 | 114,556 | +0.05(+0.31%) |
Jul 03, 2013 | 15.43 | 15.59 | 15.39 | 15.57 | 70,813 | +0.02(+0.10%) |
Jul 02, 2013 | 15.36 | 15.66 | 15.36 | 15.55 | 277,435 | +0.15(+0.98%) |