Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 17.45 | 18.00 | 17.42 | 17.95 | 50,639 | +0.41(+2.34%) |
Sep 27, 2013 | 17.41 | 17.57 | 17.35 | 17.54 | 12,966 | +0.03(+0.17%) |
Sep 26, 2013 | 17.25 | 17.52 | 17.06 | 17.51 | 14,721 | +0.49(+2.88%) |
Sep 25, 2013 | 17.56 | 17.56 | 17.02 | 17.02 | 14,666 | -0.60(-3.41%) |
Sep 24, 2013 | 17.59 | 17.93 | 17.41 | 17.62 | 23,717 | +0.03(+0.17%) |
Sep 23, 2013 | 17.81 | 17.94 | 17.58 | 17.59 | 37,765 | -0.18(-1.01%) |
Sep 20, 2013 | 17.75 | 18.00 | 17.70 | 17.77 | 48,611 | +0.10(+0.57%) |
Sep 19, 2013 | 17.68 | 17.68 | 17.34 | 17.67 | 8,266 | +0.05(+0.28%) |
Sep 18, 2013 | 17.61 | 17.92 | 17.30 | 17.62 | 25,373 | -0.04(-0.23%) |
Sep 17, 2013 | 16.76 | 17.67 | 16.76 | 17.66 | 107,325 | +1.05(+6.32%) |
Sep 16, 2013 | 16.69 | 16.70 | 16.58 | 16.61 | 11,785 | -0.08(-0.48%) |
Sep 13, 2013 | 16.53 | 16.75 | 16.40 | 16.69 | 11,649 | +0.16(+0.97%) |
Sep 12, 2013 | 16.51 | 16.55 | 16.36 | 16.53 | 10,592 | -0.05(-0.30%) |
Sep 11, 2013 | 16.56 | 16.65 | 16.55 | 16.58 | 9,830 | +0.03(+0.18%) |
Sep 10, 2013 | 16.75 | 16.75 | 16.50 | 16.55 | 24,928 | -0.20(-1.19%) |
Sep 09, 2013 | 16.02 | 16.75 | 15.90 | 16.75 | 43,048 | +0.77(+4.82%) |
Sep 06, 2013 | 16.05 | 16.05 | 15.90 | 15.98 | 15,585 | -0.04(-0.25%) |
Sep 05, 2013 | 15.99 | 16.17 | 15.90 | 16.02 | 21,551 | +0.04(+0.25%) |
Sep 04, 2013 | 16.16 | 16.19 | 15.97 | 15.98 | 4,460 | -0.03(-0.19%) |
Sep 03, 2013 | 15.99 | 16.08 | 15.76 | 16.01 | 36,581 | +0.30(+1.91%) |
Aug 30, 2013 | 15.78 | 15.94 | 15.55 | 15.71 | 40,264 | -0.10(-0.63%) |
Aug 29, 2013 | 15.27 | 15.83 | 15.20 | 15.81 | 26,699 | +0.55(+3.60%) |
Aug 28, 2013 | 15.11 | 15.28 | 14.98 | 15.26 | 17,162 | +0.14(+0.93%) |
Aug 27, 2013 | 15.49 | 15.49 | 15.09 | 15.12 | 29,031 | -0.53(-3.39%) |
Aug 26, 2013 | 15.86 | 15.86 | 15.50 | 15.65 | 19,692 | -0.20(-1.26%) |
Aug 23, 2013 | 16.30 | 16.30 | 15.65 | 15.85 | 37,338 | -0.53(-3.24%) |
Aug 22, 2013 | 15.17 | 16.68 | 15.12 | 16.38 | 38,844 | +1.33(+8.84%) |
Aug 21, 2013 | 15.02 | 15.18 | 14.87 | 15.05 | 27,579 | -0.05(-0.33%) |
Aug 20, 2013 | 14.83 | 15.13 | 14.81 | 15.10 | 28,822 | +0.32(+2.17%) |
Aug 19, 2013 | 14.94 | 15.24 | 14.75 | 14.78 | 22,466 | -0.22(-1.47%) |
Aug 16, 2013 | 15.39 | 15.54 | 14.55 | 15.00 | 97,117 | -0.48(-3.10%) |
Aug 15, 2013 | 15.55 | 15.71 | 15.35 | 15.48 | 21,980 | -0.25(-1.59%) |
Aug 14, 2013 | 15.91 | 15.91 | 15.71 | 15.73 | 7,176 | -0.30(-1.87%) |
Aug 13, 2013 | 15.85 | 16.05 | 15.70 | 16.03 | 9,632 | -0.03(-0.19%) |
Aug 12, 2013 | 15.92 | 16.06 | 15.64 | 16.06 | 13,701 | +0.01(+0.06%) |
Aug 09, 2013 | 16.20 | 16.25 | 16.03 | 16.05 | 8,604 | -0.12(-0.74%) |
Aug 08, 2013 | 16.09 | 16.38 | 15.81 | 16.17 | 41,346 | +0.15(+0.94%) |
Aug 07, 2013 | 15.85 | 16.23 | 15.70 | 16.02 | 25,739 | +0.16(+1.01%) |
Aug 06, 2013 | 15.86 | 16.10 | 15.71 | 15.86 | 11,524 | -0.04(-0.25%) |
Aug 05, 2013 | 15.86 | 16.04 | 14.56 | 15.90 | 44,120 | -0.04(-0.25%) |
Aug 02, 2013 | 16.06 | 16.06 | 15.75 | 15.94 | 19,876 | -0.14(-0.87%) |
Aug 01, 2013 | 16.34 | 16.36 | 15.95 | 16.08 | 28,402 | -0.06(-0.37%) |
Jul 31, 2013 | 16.11 | 16.64 | 16.06 | 16.14 | 43,598 | +0.01(+0.06%) |
Jul 30, 2013 | 16.44 | 16.44 | 16.01 | 16.13 | 13,802 | -0.19(-1.16%) |
Jul 29, 2013 | 16.25 | 16.33 | 16.00 | 16.32 | 60,326 | -0.01(-0.06%) |
Jul 26, 2013 | 16.05 | 16.48 | 16.00 | 16.33 | 29,086 | +0.12(+0.74%) |
Jul 25, 2013 | 16.01 | 16.25 | 15.95 | 16.21 | 50,383 | +0.21(+1.31%) |
Jul 24, 2013 | 16.43 | 16.43 | 15.95 | 16.00 | 15,225 | -0.30(-1.84%) |
Jul 23, 2013 | 16.68 | 16.68 | 16.26 | 16.30 | 27,557 | -0.32(-1.93%) |
Jul 22, 2013 | 16.36 | 16.70 | 16.33 | 16.62 | 37,764 | +0.35(+2.15%) |
Jul 19, 2013 | 16.00 | 16.44 | 15.82 | 16.27 | 53,442 | +0.24(+1.50%) |
Jul 18, 2013 | 16.12 | 16.42 | 15.94 | 16.03 | 36,953 | -0.02(-0.12%) |
Jul 17, 2013 | 15.55 | 16.09 | 15.45 | 16.05 | 98,762 | +0.54(+3.48%) |
Jul 16, 2013 | 15.50 | 15.55 | 15.32 | 15.51 | 60,147 | +0.04(+0.26%) |
Jul 15, 2013 | 15.15 | 15.47 | 15.15 | 15.47 | 84,396 | +0.35(+2.31%) |
Jul 12, 2013 | 14.96 | 15.14 | 14.90 | 15.12 | 106,868 | +0.15(+1.00%) |
Jul 11, 2013 | 14.98 | 15.10 | 14.90 | 14.97 | 212,930 | +0.09(+0.60%) |
Jul 10, 2013 | 14.74 | 15.00 | 14.50 | 14.88 | 215,478 | +0.38(+2.62%) |
Jul 09, 2013 | 14.40 | 14.50 | 14.32 | 14.50 | 159,196 | +0.16(+1.12%) |
Jul 08, 2013 | 14.45 | 14.48 | 14.25 | 14.34 | 50,570 | -0.06(-0.42%) |
Jul 05, 2013 | 14.34 | 14.45 | 13.99 | 14.40 | 21,893 | +0.29(+2.06%) |
Jul 03, 2013 | 13.94 | 14.25 | 13.65 | 14.11 | 15,271 | +0.12(+0.86%) |
Jul 02, 2013 | 14.20 | 14.21 | 13.81 | 13.99 | 37,479 | -0.16(-1.13%) |