Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 17.18 | 17.41 | 16.95 | 17.27 | 408,457 | -0.09(-0.51%) |
Sep 27, 2013 | 17.46 | 17.60 | 17.31 | 17.36 | 0 | -0.15(-0.84%) |
Sep 26, 2013 | 17.68 | 17.70 | 17.27 | 17.50 | 315,715 | -0.08(-0.45%) |
Sep 25, 2013 | 17.10 | 18.00 | 16.98 | 17.58 | 655,198 | +0.44(+2.59%) |
Sep 24, 2013 | 17.40 | 17.40 | 17.06 | 17.14 | 418,710 | -0.17(-0.97%) |
Sep 23, 2013 | 17.29 | 17.44 | 17.09 | 17.31 | 293,109 | +0.03(+0.17%) |
Sep 20, 2013 | 17.45 | 17.45 | 17.12 | 17.28 | 0 | -0.17(-0.96%) |
Sep 19, 2013 | 17.75 | 17.88 | 17.34 | 17.45 | 249,489 | -0.23(-1.28%) |
Sep 18, 2013 | 17.69 | 17.79 | 17.20 | 17.67 | 0 | -0.05(-0.28%) |
Sep 17, 2013 | 18.02 | 18.05 | 17.56 | 17.72 | 0 | -0.31(-1.70%) |
Sep 16, 2013 | 18.34 | 18.34 | 18.00 | 18.03 | 0 | -0.20(-1.08%) |
Sep 13, 2013 | 18.01 | 18.28 | 18.01 | 18.22 | 0 | +0.26(+1.43%) |
Sep 12, 2013 | 18.59 | 18.76 | 17.94 | 17.97 | 0 | -0.62(-3.34%) |
Sep 11, 2013 | 18.74 | 18.97 | 18.46 | 18.59 | 0 | -0.26(-1.36%) |
Sep 10, 2013 | 18.94 | 18.96 | 18.66 | 18.85 | 383,274 | -0.02(-0.10%) |
Sep 09, 2013 | 19.02 | 19.16 | 18.74 | 18.87 | 0 | -0.08(-0.42%) |
Sep 06, 2013 | 19.35 | 19.61 | 18.72 | 18.94 | 0 | -0.31(-1.59%) |
Sep 05, 2013 | 18.38 | 19.34 | 18.34 | 19.25 | 417,836 | +1.17(+6.49%) |
Sep 04, 2013 | 17.88 | 18.24 | 17.69 | 18.08 | 0 | +0.17(+0.94%) |
Sep 03, 2013 | 18.22 | 18.33 | 17.51 | 17.91 | 0 | -0.07(-0.38%) |
Aug 30, 2013 | 18.40 | 18.61 | 17.89 | 17.98 | 0 | -0.43(-2.36%) |
Aug 29, 2013 | 18.11 | 18.64 | 18.06 | 18.41 | 172,243 | +0.31(+1.69%) |
Aug 28, 2013 | 17.75 | 18.20 | 17.75 | 18.11 | 0 | +0.34(+1.89%) |
Aug 27, 2013 | 18.31 | 18.47 | 17.75 | 17.77 | 325,620 | -0.82(-4.40%) |
Aug 26, 2013 | 18.71 | 18.71 | 18.42 | 18.59 | 0 | -0.14(-0.74%) |
Aug 23, 2013 | 18.84 | 19.16 | 18.61 | 18.73 | 0 | -0.11(-0.58%) |
Aug 22, 2013 | 18.73 | 19.06 | 18.65 | 18.84 | 125,089 | +0.11(+0.58%) |
Aug 21, 2013 | 18.99 | 18.99 | 18.58 | 18.73 | 0 | -0.36(-1.86%) |
Aug 20, 2013 | 18.74 | 19.16 | 18.46 | 19.08 | 189,758 | +0.35(+1.84%) |
Aug 19, 2013 | 19.14 | 19.42 | 18.73 | 18.74 | 225,067 | -0.44(-2.31%) |
Aug 16, 2013 | 19.36 | 19.53 | 19.18 | 19.18 | 0 | -0.31(-1.57%) |
Aug 15, 2013 | 20.21 | 20.21 | 19.40 | 19.49 | 260,998 | -0.99(-4.82%) |
Aug 14, 2013 | 20.42 | 20.57 | 20.37 | 20.47 | 202,041 | +0.11(+0.53%) |
Aug 13, 2013 | 20.49 | 20.53 | 20.06 | 20.36 | 221,746 | -0.13(-0.63%) |
Aug 12, 2013 | 20.13 | 20.60 | 20.13 | 20.49 | 189,326 | +0.11(+0.53%) |
Aug 09, 2013 | 20.45 | 20.85 | 20.13 | 20.38 | 299,353 | -0.18(-0.86%) |
Aug 08, 2013 | 20.76 | 21.02 | 20.41 | 20.56 | 398,142 | -0.15(-0.71%) |
Aug 07, 2013 | 21.05 | 21.11 | 20.45 | 20.71 | 565,577 | -0.45(-2.14%) |
Aug 06, 2013 | 21.29 | 21.34 | 21.06 | 21.16 | 351,711 | -0.15(-0.69%) |
Aug 05, 2013 | 20.78 | 21.32 | 20.56 | 21.31 | 291,287 | +0.50(+2.42%) |
Aug 02, 2013 | 21.05 | 21.22 | 20.71 | 20.81 | 396,247 | -0.42(-2.00%) |
Aug 01, 2013 | 21.46 | 21.61 | 21.10 | 21.23 | 564,706 | -0.13(-0.60%) |
Jul 31, 2013 | 21.05 | 21.48 | 20.72 | 21.36 | 0 | +0.41(+1.98%) |
Jul 30, 2013 | 22.57 | 22.62 | 20.56 | 20.95 | 0 | +0.24(+1.14%) |
Jul 29, 2013 | 20.88 | 21.20 | 20.68 | 20.71 | 743,746 | -0.29(-1.36%) |
Jul 26, 2013 | 20.93 | 21.20 | 20.80 | 21.00 | 0 | -0.20(-0.93%) |
Jul 25, 2013 | 21.31 | 21.55 | 21.06 | 21.19 | 0 | -0.22(-1.01%) |
Jul 24, 2013 | 21.75 | 21.75 | 21.31 | 21.41 | 0 | -0.28(-1.27%) |
Jul 23, 2013 | 21.66 | 21.75 | 21.45 | 21.69 | 0 | +0.10(+0.46%) |
Jul 22, 2013 | 21.68 | 21.84 | 21.50 | 21.59 | 0 | -0.10(-0.45%) |
Jul 19, 2013 | 21.65 | 21.89 | 21.56 | 21.69 | 0 | -0.08(-0.36%) |
Jul 18, 2013 | 21.77 | 21.89 | 21.48 | 21.77 | 0 | +0.07(+0.32%) |
Jul 17, 2013 | 21.77 | 22.09 | 21.60 | 21.70 | 285,657 | +0.01(+0.05%) |
Jul 16, 2013 | 21.12 | 21.86 | 20.74 | 21.69 | 0 | +0.29(+1.34%) |
Jul 15, 2013 | 21.84 | 22.03 | 21.20 | 21.40 | 0 | -0.36(-1.68%) |
Jul 12, 2013 | 21.37 | 21.84 | 21.34 | 21.77 | 0 | +0.46(+2.18%) |
Jul 11, 2013 | 20.41 | 21.36 | 20.41 | 21.30 | 0 | +1.12(+5.57%) |
Jul 10, 2013 | 19.10 | 20.27 | 19.10 | 20.18 | 0 | +0.93(+4.82%) |
Jul 09, 2013 | 19.32 | 19.63 | 19.04 | 19.25 | 0 | +0.11(+0.57%) |
Jul 08, 2013 | 18.92 | 19.15 | 18.67 | 19.14 | 352,363 | +0.24(+1.25%) |
Jul 05, 2013 | 18.37 | 18.92 | 18.25 | 18.91 | 0 | +0.82(+4.53%) |
Jul 03, 2013 | 18.09 | 18.36 | 17.84 | 18.09 | 0 | -0.05(-0.27%) |
Jul 02, 2013 | 17.71 | 18.16 | 17.66 | 18.14 | 0 | +0.44(+2.51%) |