Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 16.66 | 16.98 | 16.64 | 16.87 | 0 | +0.09(+0.55%) |
Sep 27, 2013 | 17.03 | 17.05 | 16.66 | 16.78 | 0 | -0.21(-1.25%) |
Sep 26, 2013 | 17.35 | 17.46 | 16.99 | 16.99 | 93,017 | -0.41(-2.38%) |
Sep 25, 2013 | 17.62 | 17.62 | 17.40 | 17.40 | 291,309 | -0.25(-1.41%) |
Sep 24, 2013 | 17.59 | 17.92 | 17.38 | 17.65 | 85,844 | +0.07(+0.41%) |
Sep 23, 2013 | 17.52 | 17.72 | 17.24 | 17.58 | 115,813 | +0.13(+0.74%) |
Sep 20, 2013 | 17.18 | 17.70 | 17.15 | 17.45 | 0 | +0.29(+1.72%) |
Sep 19, 2013 | 17.45 | 17.52 | 17.06 | 17.15 | 278,713 | -0.21(-1.19%) |
Sep 18, 2013 | 17.51 | 17.73 | 17.31 | 17.36 | 0 | -0.10(-0.56%) |
Sep 17, 2013 | 17.22 | 17.50 | 16.96 | 17.46 | 0 | +0.30(+1.78%) |
Sep 16, 2013 | 16.79 | 17.16 | 16.79 | 17.15 | 0 | +0.36(+2.15%) |
Sep 13, 2013 | 16.68 | 16.86 | 16.35 | 16.79 | 0 | +0.21(+1.25%) |
Sep 12, 2013 | 16.87 | 17.02 | 16.58 | 16.59 | 0 | -0.32(-1.87%) |
Sep 11, 2013 | 16.93 | 17.16 | 16.86 | 16.90 | 0 | -0.10(-0.61%) |
Sep 10, 2013 | 16.94 | 17.01 | 16.67 | 17.00 | 71,345 | +0.14(+0.86%) |
Sep 09, 2013 | 16.70 | 16.91 | 16.65 | 16.86 | 0 | +0.17(+0.99%) |
Sep 06, 2013 | 16.67 | 16.71 | 16.20 | 16.69 | 0 | +0.13(+0.81%) |
Sep 05, 2013 | 16.44 | 16.66 | 16.31 | 16.56 | 0 | +0.14(+0.88%) |
Sep 04, 2013 | 16.24 | 16.47 | 16.19 | 16.41 | 0 | +0.18(+1.08%) |
Sep 03, 2013 | 16.30 | 16.43 | 16.07 | 16.24 | 0 | +0.17(+1.06%) |
Aug 30, 2013 | 16.19 | 16.32 | 15.94 | 16.07 | 0 | -0.17(-1.05%) |
Aug 29, 2013 | 16.16 | 16.44 | 16.15 | 16.24 | 63,121 | +0.10(+0.61%) |
Aug 28, 2013 | 16.13 | 16.48 | 16.11 | 16.14 | 0 | +0.06(+0.39%) |
Aug 27, 2013 | 16.50 | 16.63 | 15.96 | 16.08 | 117,903 | -0.65(-3.86%) |
Aug 26, 2013 | 17.07 | 17.07 | 16.65 | 16.72 | 0 | -0.29(-1.73%) |
Aug 23, 2013 | 17.01 | 17.19 | 16.88 | 17.02 | 0 | -0.01(-0.03%) |
Aug 22, 2013 | 16.59 | 17.12 | 16.53 | 17.02 | 139,571 | +0.42(+2.55%) |
Aug 21, 2013 | 16.90 | 16.94 | 16.59 | 16.60 | 0 | -0.32(-1.89%) |
Aug 20, 2013 | 16.55 | 17.03 | 16.55 | 16.92 | 97,255 | +0.41(+2.47%) |
Aug 19, 2013 | 16.66 | 16.77 | 16.49 | 16.51 | 114,522 | -0.10(-0.62%) |
Aug 16, 2013 | 16.56 | 16.73 | 16.50 | 16.62 | 0 | -0.04(-0.22%) |
Aug 15, 2013 | 16.48 | 16.70 | 16.41 | 16.65 | 98,761 | +0.03(+0.19%) |
Aug 14, 2013 | 16.55 | 16.79 | 16.53 | 16.62 | 37,497 | +0.02(+0.09%) |
Aug 13, 2013 | 16.59 | 16.69 | 16.46 | 16.61 | 78,417 | +0.12(+0.75%) |
Aug 12, 2013 | 16.27 | 16.53 | 16.27 | 16.48 | 40,275 | +0.20(+1.21%) |
Aug 09, 2013 | 16.42 | 16.54 | 16.27 | 16.29 | 50,413 | -0.15(-0.91%) |
Aug 08, 2013 | 16.33 | 16.61 | 16.33 | 16.44 | 36,007 | +0.06(+0.38%) |
Aug 07, 2013 | 16.65 | 16.75 | 16.32 | 16.37 | 87,137 | -0.27(-1.64%) |
Aug 06, 2013 | 16.65 | 16.71 | 16.39 | 16.65 | 34,167 | +0.01(+0.03%) |
Aug 05, 2013 | 16.46 | 16.67 | 16.46 | 16.64 | 38,024 | +0.18(+1.10%) |
Aug 02, 2013 | 16.46 | 16.53 | 16.29 | 16.46 | 26,905 | -0.09(-0.56%) |
Aug 01, 2013 | 16.52 | 16.59 | 16.37 | 16.55 | 43,095 | +0.25(+1.55%) |
Jul 31, 2013 | 16.41 | 16.59 | 16.15 | 16.30 | 0 | -0.01(-0.06%) |
Jul 30, 2013 | 16.61 | 16.61 | 16.10 | 16.31 | 0 | -0.28(-1.71%) |
Jul 29, 2013 | 16.75 | 17.06 | 16.54 | 16.60 | 0 | -0.24(-1.41%) |
Jul 26, 2013 | 16.32 | 16.88 | 16.32 | 16.83 | 0 | +0.37(+2.26%) |
Jul 25, 2013 | 15.99 | 16.53 | 15.98 | 16.46 | 0 | +0.45(+2.81%) |
Jul 24, 2013 | 16.14 | 16.20 | 15.57 | 16.01 | 0 | -0.07(-0.45%) |
Jul 23, 2013 | 16.11 | 16.20 | 16.03 | 16.08 | 0 | -0.02(-0.13%) |
Jul 22, 2013 | 15.92 | 16.13 | 15.86 | 16.10 | 0 | +0.04(+0.22%) |
Jul 19, 2013 | 15.89 | 16.14 | 15.67 | 16.07 | 0 | +0.12(+0.77%) |
Jul 18, 2013 | 15.85 | 16.00 | 15.76 | 15.95 | 0 | +0.21(+1.30%) |
Jul 17, 2013 | 15.79 | 15.91 | 15.68 | 15.74 | 42,686 | -0.03(-0.16%) |
Jul 16, 2013 | 15.70 | 15.87 | 15.64 | 15.77 | 0 | +0.08(+0.49%) |
Jul 15, 2013 | 15.64 | 15.72 | 15.61 | 15.69 | 0 | +0.07(+0.43%) |
Jul 12, 2013 | 15.35 | 15.65 | 15.24 | 15.62 | 0 | +0.30(+1.94%) |
Jul 11, 2013 | 15.38 | 15.39 | 15.19 | 15.32 | 0 | +0.10(+0.68%) |
Jul 10, 2013 | 15.16 | 15.23 | 15.03 | 15.22 | 0 | +0.09(+0.61%) |
Jul 09, 2013 | 15.19 | 15.20 | 15.02 | 15.13 | 0 | +0.01(+0.03%) |
Jul 08, 2013 | 15.03 | 15.27 | 15.02 | 15.12 | 0 | +0.09(+0.62%) |
Jul 05, 2013 | 14.79 | 15.03 | 14.65 | 15.03 | 0 | +0.42(+2.88%) |
Jul 03, 2013 | 14.55 | 14.64 | 14.44 | 14.61 | 0 | +0.03(+0.21%) |
Jul 02, 2013 | 14.47 | 14.64 | 14.40 | 14.58 | 0 | +0.06(+0.42%) |