Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 19.22 | 19.90 | 18.98 | 19.47 | 0 | +0.23(+1.20%) |
Sep 27, 2013 | 18.97 | 19.90 | 18.87 | 19.24 | 0 | +0.39(+2.07%) |
Sep 26, 2013 | 18.75 | 19.08 | 18.57 | 18.85 | 0 | +0.06(+0.32%) |
Sep 25, 2013 | 18.50 | 19.07 | 18.50 | 18.79 | 0 | +0.29(+1.57%) |
Sep 24, 2013 | 18.75 | 18.98 | 18.50 | 18.50 | 0 | -0.03(-0.16%) |
Sep 23, 2013 | 18.93 | 19.04 | 18.44 | 18.53 | 0 | -0.50(-2.63%) |
Sep 20, 2013 | 18.12 | 19.04 | 18.10 | 19.03 | 0 | +0.97(+5.37%) |
Sep 19, 2013 | 18.05 | 18.40 | 18.05 | 18.06 | 0 | +0.01(+0.06%) |
Sep 18, 2013 | 18.13 | 18.68 | 18.03 | 18.05 | 0 | +0.14(+0.78%) |
Sep 17, 2013 | 17.35 | 18.27 | 17.35 | 17.91 | 0 | +0.31(+1.76%) |
Sep 16, 2013 | 17.50 | 17.75 | 17.31 | 17.60 | 0 | +0.05(+0.28%) |
Sep 13, 2013 | 17.84 | 17.84 | 17.21 | 17.55 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 18.41 | 18.41 | 17.55 | 17.55 | 0 | -0.65(-3.57%) |
Sep 11, 2013 | 18.05 | 18.46 | 18.00 | 18.20 | 0 | +0.04(+0.22%) |
Sep 10, 2013 | 17.93 | 18.24 | 17.93 | 18.16 | 0 | +0.25(+1.40%) |
Sep 09, 2013 | 18.39 | 18.74 | 17.91 | 17.91 | 0 | -0.42(-2.29%) |
Sep 06, 2013 | 18.46 | 19.03 | 18.10 | 18.33 | 0 | -0.08(-0.43%) |
Sep 05, 2013 | 18.51 | 18.63 | 18.11 | 18.41 | 0 | +0.10(+0.55%) |
Sep 04, 2013 | 18.40 | 18.72 | 18.31 | 18.31 | 0 | -0.22(-1.19%) |
Sep 03, 2013 | 18.44 | 18.78 | 18.02 | 18.53 | 0 | +0.25(+1.37%) |
Aug 30, 2013 | 18.44 | 18.66 | 18.02 | 18.28 | 0 | -0.03(-0.16%) |
Aug 29, 2013 | 18.31 | 18.56 | 18.01 | 18.31 | 0 | +0.05(+0.27%) |
Aug 28, 2013 | 18.38 | 19.03 | 17.95 | 18.26 | 0 | -0.01(-0.05%) |
Aug 27, 2013 | 18.82 | 19.00 | 17.89 | 18.27 | 0 | -0.72(-3.79%) |
Aug 26, 2013 | 19.17 | 19.38 | 18.50 | 18.99 | 0 | -0.12(-0.63%) |
Aug 23, 2013 | 19.10 | 19.46 | 18.81 | 19.11 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 19.40 | 19.50 | 19.05 | 19.11 | 0 | +0.01(+0.05%) |
Aug 21, 2013 | 18.75 | 19.16 | 18.61 | 19.10 | 0 | +0.44(+2.36%) |
Aug 20, 2013 | 18.81 | 19.24 | 18.53 | 18.66 | 0 | -0.12(-0.64%) |
Aug 19, 2013 | 18.84 | 19.05 | 18.54 | 18.78 | 0 | -0.03(-0.16%) |
Aug 16, 2013 | 18.74 | 18.84 | 18.37 | 18.81 | 0 | +0.13(+0.70%) |
Aug 15, 2013 | 18.53 | 19.16 | 18.51 | 18.68 | 34,484 | +0.11(+0.59%) |
Aug 14, 2013 | 18.52 | 18.71 | 18.46 | 18.57 | 0 | +0.07(+0.38%) |
Aug 13, 2013 | 18.65 | 18.65 | 18.50 | 18.50 | 2,775 | -0.21(-1.12%) |
Aug 12, 2013 | 18.70 | 18.83 | 18.11 | 18.71 | 27,882 | -0.09(-0.48%) |
Aug 09, 2013 | 18.67 | 19.44 | 18.35 | 18.80 | 45,088 | -0.15(-0.79%) |
Aug 08, 2013 | 17.74 | 18.95 | 17.74 | 18.95 | 93,159 | +1.25(+7.06%) |
Aug 07, 2013 | 17.51 | 18.51 | 17.50 | 17.70 | 51,335 | +0.24(+1.37%) |
Aug 06, 2013 | 16.94 | 17.76 | 16.88 | 17.46 | 35,752 | +0.54(+3.19%) |
Aug 05, 2013 | 16.62 | 16.92 | 16.60 | 16.92 | 21,153 | +0.45(+2.73%) |
Aug 02, 2013 | 16.63 | 16.80 | 16.45 | 16.47 | 17,193 | -0.10(-0.60%) |
Aug 01, 2013 | 16.53 | 16.70 | 16.50 | 16.57 | 38,236 | +0.08(+0.49%) |
Jul 31, 2013 | 16.55 | 16.60 | 16.26 | 16.49 | 0 | +0.06(+0.37%) |
Jul 30, 2013 | 16.44 | 16.69 | 16.40 | 16.43 | 0 | +0.01(+0.06%) |
Jul 29, 2013 | 16.51 | 16.65 | 16.40 | 16.42 | 0 | -0.18(-1.08%) |
Jul 26, 2013 | 16.63 | 16.81 | 16.54 | 16.60 | 0 | -0.05(-0.30%) |
Jul 25, 2013 | 16.80 | 16.85 | 16.48 | 16.65 | 0 | -0.15(-0.89%) |
Jul 24, 2013 | 16.69 | 16.97 | 16.69 | 16.80 | 0 | +0.09(+0.54%) |
Jul 23, 2013 | 16.86 | 16.94 | 16.70 | 16.71 | 0 | -0.14(-0.83%) |
Jul 22, 2013 | 16.93 | 17.10 | 16.81 | 16.85 | 0 | +0.05(+0.30%) |
Jul 19, 2013 | 16.73 | 17.00 | 16.56 | 16.80 | 0 | +0.12(+0.72%) |
Jul 18, 2013 | 16.66 | 16.90 | 16.51 | 16.68 | 0 | +0.06(+0.36%) |
Jul 17, 2013 | 16.70 | 16.85 | 16.49 | 16.62 | 88,673 | -0.06(-0.36%) |
Jul 16, 2013 | 16.51 | 16.89 | 16.51 | 16.68 | 0 | +0.17(+1.03%) |
Jul 15, 2013 | 16.45 | 16.60 | 16.24 | 16.51 | 0 | +0.02(+0.12%) |
Jul 12, 2013 | 16.52 | 16.99 | 16.24 | 16.49 | 0 | -0.01(-0.06%) |
Jul 11, 2013 | 16.50 | 17.10 | 16.45 | 16.50 | 0 | +0.09(+0.55%) |
Jul 10, 2013 | 16.42 | 16.84 | 16.41 | 16.41 | 0 | -0.03(-0.18%) |
Jul 09, 2013 | 16.94 | 16.94 | 16.37 | 16.44 | 0 | -0.35(-2.08%) |
Jul 08, 2013 | 16.83 | 17.04 | 16.65 | 16.79 | 0 | -0.03(-0.18%) |
Jul 05, 2013 | 16.67 | 16.82 | 16.45 | 16.82 | 0 | +0.30(+1.82%) |
Jul 03, 2013 | 16.26 | 16.68 | 15.83 | 16.52 | 0 | +0.27(+1.66%) |
Jul 02, 2013 | 15.77 | 16.52 | 15.77 | 16.25 | 0 | +0.27(+1.69%) |