Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 15.80 | 16.22 | 15.75 | 16.21 | 303,815 | +0.30(+1.90%) |
Sep 27, 2013 | 16.01 | 16.11 | 15.91 | 15.91 | 0 | -0.27(-1.65%) |
Sep 26, 2013 | 16.25 | 16.36 | 16.10 | 16.17 | 149,487 | -0.07(-0.42%) |
Sep 25, 2013 | 16.02 | 16.36 | 16.02 | 16.24 | 211,257 | +0.22(+1.34%) |
Sep 24, 2013 | 15.97 | 16.15 | 15.77 | 16.03 | 381,743 | +0.09(+0.60%) |
Sep 23, 2013 | 16.08 | 16.16 | 15.92 | 15.93 | 369,262 | -0.16(-0.96%) |
Sep 20, 2013 | 16.16 | 16.17 | 15.65 | 16.09 | 0 | -0.08(-0.48%) |
Sep 19, 2013 | 16.16 | 16.25 | 16.12 | 16.16 | 313,186 | +0.02(+0.11%) |
Sep 18, 2013 | 16.16 | 16.34 | 16.06 | 16.15 | 0 | +0.04(+0.27%) |
Sep 17, 2013 | 16.01 | 16.12 | 15.83 | 16.10 | 0 | +0.07(+0.43%) |
Sep 16, 2013 | 15.97 | 16.13 | 15.99 | 16.03 | 0 | +0.03(+0.22%) |
Sep 13, 2013 | 16.38 | 16.38 | 15.97 | 16.00 | 0 | -0.39(-2.37%) |
Sep 12, 2013 | 17.74 | 17.74 | 16.35 | 16.39 | 0 | -1.40(-7.85%) |
Sep 11, 2013 | 17.88 | 17.93 | 17.60 | 17.78 | 0 | -0.11(-0.63%) |
Sep 10, 2013 | 17.51 | 17.91 | 17.43 | 17.90 | 194,106 | +0.42(+2.42%) |
Sep 09, 2013 | 17.13 | 17.56 | 17.13 | 17.47 | 0 | +0.34(+2.01%) |
Sep 06, 2013 | 17.22 | 17.28 | 16.91 | 17.13 | 0 | -0.06(-0.35%) |
Sep 05, 2013 | 17.11 | 17.23 | 17.02 | 17.19 | 0 | +0.12(+0.71%) |
Sep 04, 2013 | 16.91 | 17.16 | 16.78 | 17.07 | 0 | +0.15(+0.87%) |
Sep 03, 2013 | 16.78 | 17.10 | 16.71 | 16.92 | 0 | +0.30(+1.82%) |
Aug 30, 2013 | 16.72 | 16.87 | 16.61 | 16.62 | 0 | -0.16(-0.98%) |
Aug 29, 2013 | 16.70 | 17.01 | 16.66 | 16.78 | 275,625 | +0.09(+0.52%) |
Aug 28, 2013 | 16.59 | 16.81 | 16.42 | 16.70 | 0 | +0.07(+0.41%) |
Aug 27, 2013 | 16.93 | 17.02 | 16.53 | 16.63 | 171,298 | -0.49(-2.87%) |
Aug 26, 2013 | 17.22 | 17.37 | 17.06 | 17.12 | 0 | -0.12(-0.70%) |
Aug 23, 2013 | 17.16 | 17.32 | 17.10 | 17.24 | 0 | +0.06(+0.35%) |
Aug 22, 2013 | 17.21 | 17.30 | 17.07 | 17.18 | 197,398 | +0.07(+0.40%) |
Aug 21, 2013 | 16.95 | 17.24 | 16.90 | 17.11 | 0 | +0.06(+0.35%) |
Aug 20, 2013 | 16.75 | 17.14 | 16.75 | 17.05 | 213,240 | +0.34(+2.01%) |
Aug 19, 2013 | 16.72 | 16.97 | 16.72 | 16.72 | 133,191 | +0.02(+0.10%) |
Aug 16, 2013 | 16.51 | 16.73 | 16.42 | 16.70 | 0 | +0.07(+0.41%) |
Aug 15, 2013 | 16.94 | 16.94 | 16.63 | 16.63 | 154,203 | -0.48(-2.82%) |
Aug 14, 2013 | 17.27 | 17.28 | 16.99 | 17.11 | 315,461 | -0.18(-1.05%) |
Aug 13, 2013 | 16.89 | 17.51 | 16.84 | 17.29 | 327,940 | +0.47(+2.77%) |
Aug 12, 2013 | 16.30 | 16.88 | 16.29 | 16.83 | 408,955 | +0.51(+3.12%) |
Aug 09, 2013 | 16.10 | 16.34 | 15.98 | 16.32 | 167,654 | +0.15(+0.91%) |
Aug 08, 2013 | 15.97 | 16.23 | 15.89 | 16.17 | 268,512 | +0.22(+1.35%) |
Aug 07, 2013 | 15.66 | 15.98 | 15.53 | 15.96 | 263,560 | +0.28(+1.82%) |
Aug 06, 2013 | 15.78 | 15.82 | 15.58 | 15.67 | 137,973 | -0.14(-0.87%) |
Aug 05, 2013 | 15.85 | 15.97 | 15.69 | 15.81 | 202,647 | -0.07(-0.43%) |
Aug 02, 2013 | 15.28 | 15.92 | 15.07 | 15.88 | 297,062 | +0.60(+3.95%) |
Aug 01, 2013 | 15.33 | 15.43 | 15.20 | 15.28 | 238,132 | +0.03(+0.23%) |
Jul 31, 2013 | 15.13 | 15.39 | 15.13 | 15.24 | 0 | +0.10(+0.68%) |
Jul 30, 2013 | 15.11 | 15.29 | 15.05 | 15.14 | 0 | +0.03(+0.23%) |
Jul 29, 2013 | 15.14 | 15.26 | 14.97 | 15.10 | 0 | -0.10(-0.68%) |
Jul 26, 2013 | 15.34 | 15.35 | 15.14 | 15.21 | 0 | -0.26(-1.67%) |
Jul 25, 2013 | 15.03 | 15.47 | 15.02 | 15.47 | 0 | +0.12(+0.79%) |
Jul 24, 2013 | 15.44 | 15.44 | 15.17 | 15.35 | 0 | +0.00(+0.00%) |
Jul 23, 2013 | 15.32 | 15.37 | 15.24 | 15.35 | 0 | +0.03(+0.17%) |
Jul 22, 2013 | 15.04 | 15.33 | 15.03 | 15.32 | 0 | +0.14(+0.91%) |
Jul 19, 2013 | 15.22 | 15.28 | 15.11 | 15.18 | 0 | -0.07(-0.45%) |
Jul 18, 2013 | 15.25 | 15.36 | 15.16 | 15.25 | 0 | +0.01(+0.06%) |
Jul 17, 2013 | 15.23 | 15.42 | 15.06 | 15.24 | 100,955 | -0.04(-0.28%) |
Jul 16, 2013 | 15.26 | 15.42 | 15.11 | 15.28 | 0 | +0.01(+0.06%) |
Jul 15, 2013 | 14.86 | 15.31 | 14.86 | 15.28 | 0 | +0.41(+2.78%) |
Jul 12, 2013 | 14.83 | 14.96 | 14.82 | 14.86 | 0 | -0.03(-0.17%) |
Jul 11, 2013 | 14.82 | 14.96 | 14.81 | 14.89 | 0 | +0.15(+0.99%) |
Jul 10, 2013 | 14.71 | 14.78 | 14.66 | 14.74 | 0 | +0.07(+0.47%) |
Jul 09, 2013 | 14.66 | 14.77 | 14.62 | 14.67 | 0 | +0.05(+0.35%) |
Jul 08, 2013 | 14.59 | 14.72 | 14.53 | 14.62 | 217,045 | +0.09(+0.65%) |
Jul 05, 2013 | 14.44 | 14.56 | 14.24 | 14.53 | 0 | +0.29(+2.06%) |
Jul 03, 2013 | 14.28 | 14.39 | 14.19 | 14.23 | 0 | -0.08(-0.54%) |
Jul 02, 2013 | 14.51 | 14.58 | 14.20 | 14.31 | 0 | -0.17(-1.19%) |