Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 17.00 | 17.04 | 16.76 | 16.82 | 0 | -0.19(-1.12%) |
Sep 26, 2013 | 17.03 | 17.09 | 16.90 | 17.01 | 3,359,120 | +0.06(+0.32%) |
Sep 25, 2013 | 16.96 | 17.09 | 16.94 | 16.95 | 5,077,446 | +0.02(+0.15%) |
Sep 24, 2013 | 16.94 | 17.04 | 16.88 | 16.93 | 4,936,998 | -0.03(-0.18%) |
Sep 23, 2013 | 17.00 | 17.03 | 16.84 | 16.96 | 4,780,290 | -0.03(-0.18%) |
Sep 20, 2013 | 17.24 | 17.27 | 16.96 | 16.99 | 0 | -0.11(-0.65%) |
Sep 19, 2013 | 17.00 | 17.24 | 16.86 | 17.10 | 9,290,333 | -0.05(-0.29%) |
Sep 18, 2013 | 17.08 | 17.22 | 16.90 | 17.15 | 0 | -0.01(-0.06%) |
Sep 17, 2013 | 17.32 | 17.38 | 17.14 | 17.16 | 0 | -0.09(-0.52%) |
Sep 16, 2013 | 17.15 | 17.37 | 17.06 | 17.25 | 0 | +0.28(+1.65%) |
Sep 13, 2013 | 16.99 | 17.03 | 16.84 | 16.97 | 0 | +0.07(+0.41%) |
Sep 12, 2013 | 17.14 | 17.18 | 16.73 | 16.90 | 3,760,639 | -0.29(-1.66%) |
Sep 11, 2013 | 17.22 | 17.37 | 17.07 | 17.18 | 4,624,293 | +0.04(+0.20%) |
Sep 10, 2013 | 17.34 | 17.41 | 16.89 | 17.15 | 6,711,691 | +0.11(+0.65%) |
Sep 09, 2013 | 17.06 | 17.14 | 16.93 | 17.04 | 3,344,694 | +0.07(+0.41%) |
Sep 06, 2013 | 17.31 | 17.31 | 16.77 | 16.97 | 0 | -0.20(-1.16%) |
Sep 05, 2013 | 17.02 | 17.30 | 17.00 | 17.17 | 4,688,748 | +0.07(+0.41%) |
Sep 04, 2013 | 17.02 | 17.14 | 16.86 | 17.10 | 5,578,833 | +0.12(+0.71%) |
Sep 03, 2013 | 16.81 | 17.25 | 16.80 | 16.98 | 9,395,256 | +0.66(+4.04%) |
Aug 30, 2013 | 16.76 | 16.77 | 16.24 | 16.32 | 0 | -0.43(-2.57%) |
Aug 29, 2013 | 16.36 | 16.96 | 16.36 | 16.75 | 6,664,690 | +0.36(+2.20%) |
Aug 28, 2013 | 16.22 | 16.53 | 16.19 | 16.39 | 5,259,692 | +0.19(+1.14%) |
Aug 27, 2013 | 16.44 | 16.46 | 16.02 | 16.20 | 8,277,700 | -0.36(-2.14%) |
Aug 26, 2013 | 16.70 | 16.72 | 16.55 | 16.56 | 3,903,053 | -0.16(-0.96%) |
Aug 23, 2013 | 16.86 | 16.89 | 16.60 | 16.72 | 0 | -0.08(-0.48%) |
Aug 22, 2013 | 16.66 | 16.93 | 16.64 | 16.80 | 2,859,025 | +0.22(+1.33%) |
Aug 21, 2013 | 16.68 | 16.75 | 16.39 | 16.58 | 5,417,655 | -0.17(-1.01%) |
Aug 20, 2013 | 16.75 | 16.97 | 16.58 | 16.75 | 0 | -0.04(-0.24%) |
Aug 19, 2013 | 17.24 | 17.30 | 16.79 | 16.79 | 5,545,182 | -0.51(-2.95%) |
Aug 16, 2013 | 17.23 | 17.42 | 17.17 | 17.30 | 0 | +0.07(+0.41%) |
Aug 15, 2013 | 17.33 | 17.39 | 17.09 | 17.23 | 6,821,357 | -0.21(-1.20%) |
Aug 14, 2013 | 17.38 | 17.51 | 17.31 | 17.44 | 8,631,340 | -0.02(-0.11%) |
Aug 13, 2013 | 17.28 | 17.53 | 17.16 | 17.46 | 8,429,478 | +0.28(+1.63%) |
Aug 12, 2013 | 17.21 | 17.30 | 17.04 | 17.18 | 5,211,658 | -0.05(-0.29%) |
Aug 09, 2013 | 17.43 | 17.45 | 17.14 | 17.23 | 5,896,331 | -0.27(-1.54%) |
Aug 08, 2013 | 17.50 | 17.67 | 17.27 | 17.50 | 6,119,473 | -0.01(-0.06%) |
Aug 07, 2013 | 17.48 | 17.63 | 17.37 | 17.51 | 4,032,456 | +0.06(+0.34%) |
Aug 06, 2013 | 17.64 | 17.80 | 17.17 | 17.45 | 11,238,461 | -0.28(-1.58%) |
Aug 05, 2013 | 17.83 | 17.93 | 17.60 | 17.73 | 6,764,140 | -0.35(-1.94%) |
Aug 02, 2013 | 17.94 | 18.19 | 17.40 | 18.08 | 11,018,778 | -0.12(-0.63%) |
Aug 01, 2013 | 17.99 | 18.33 | 17.62 | 18.20 | 7,734,100 | +0.21(+1.20%) |
Jul 31, 2013 | 18.19 | 18.28 | 17.94 | 17.98 | 8,697,881 | -0.20(-1.10%) |
Jul 30, 2013 | 18.25 | 18.43 | 17.92 | 18.18 | 0 | -0.09(-0.49%) |
Jul 29, 2013 | 17.43 | 18.39 | 17.38 | 18.27 | 0 | +0.81(+4.64%) |
Jul 26, 2013 | 17.16 | 17.76 | 16.86 | 17.46 | 0 | +2.28(+15.02%) |
Jul 25, 2013 | 15.38 | 15.42 | 15.09 | 15.18 | 0 | -0.21(-1.36%) |
Jul 24, 2013 | 15.33 | 15.43 | 15.13 | 15.39 | 0 | +0.17(+1.12%) |
Jul 23, 2013 | 15.15 | 15.52 | 15.15 | 15.22 | 0 | +0.07(+0.46%) |
Jul 22, 2013 | 15.43 | 15.66 | 14.89 | 15.15 | 0 | -0.38(-2.45%) |
Jul 19, 2013 | 15.60 | 15.66 | 15.48 | 15.53 | 0 | -0.05(-0.32%) |
Jul 18, 2013 | 15.31 | 15.69 | 15.30 | 15.58 | 0 | +0.33(+2.16%) |
Jul 17, 2013 | 15.12 | 15.29 | 15.01 | 15.25 | 3,425,608 | +0.15(+0.99%) |
Jul 16, 2013 | 15.16 | 15.23 | 15.03 | 15.10 | 0 | -0.03(-0.20%) |
Jul 15, 2013 | 15.00 | 15.26 | 14.99 | 15.13 | 0 | +0.12(+0.80%) |
Jul 12, 2013 | 15.24 | 15.31 | 14.90 | 15.01 | 0 | -0.30(-1.96%) |
Jul 11, 2013 | 15.01 | 15.31 | 14.97 | 15.31 | 4,507,715 | +0.41(+2.75%) |
Jul 10, 2013 | 14.89 | 15.00 | 14.80 | 14.90 | 0 | +0.01(+0.07%) |
Jul 09, 2013 | 14.57 | 14.99 | 14.49 | 14.89 | 0 | +0.43(+2.97%) |
Jul 08, 2013 | 14.79 | 14.99 | 14.33 | 14.46 | 0 | -0.20(-1.36%) |
Jul 05, 2013 | 14.45 | 14.66 | 14.34 | 14.66 | 0 | +0.30(+2.09%) |
Jul 03, 2013 | 14.23 | 14.46 | 14.14 | 14.36 | 0 | +0.04(+0.28%) |
Jul 02, 2013 | 14.29 | 14.46 | 14.15 | 14.32 | 0 | +0.04(+0.28%) |