Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 16.32 | 17.15 | 16.32 | 16.56 | 64,184 | +0.16(+0.98%) |
Sep 27, 2013 | 16.39 | 16.45 | 16.20 | 16.40 | 19,830 | -0.15(-0.91%) |
Sep 26, 2013 | 16.55 | 16.69 | 16.30 | 16.55 | 60,523 | +0.05(+0.30%) |
Sep 25, 2013 | 16.66 | 16.66 | 16.50 | 16.50 | 3,714 | -0.16(-0.96%) |
Sep 24, 2013 | 16.51 | 16.66 | 16.50 | 16.66 | 1,739 | -0.09(-0.54%) |
Sep 23, 2013 | 17.60 | 17.60 | 16.67 | 16.75 | 11,624 | -0.85(-4.83%) |
Sep 20, 2013 | 16.82 | 17.60 | 16.52 | 17.60 | 29,270 | +0.83(+4.95%) |
Sep 19, 2013 | 17.19 | 17.19 | 16.25 | 16.77 | 8,829 | +0.21(+1.27%) |
Sep 18, 2013 | 16.64 | 16.75 | 16.55 | 16.56 | 2,712 | -0.11(-0.66%) |
Sep 17, 2013 | 16.84 | 16.84 | 16.51 | 16.67 | 3,746 | +0.06(+0.36%) |
Sep 16, 2013 | 16.72 | 16.72 | 16.49 | 16.61 | 20,674 | -0.11(-0.66%) |
Sep 13, 2013 | 16.76 | 16.92 | 16.50 | 16.72 | 9,829 | -0.03(-0.18%) |
Sep 12, 2013 | 16.79 | 16.87 | 16.34 | 16.75 | 8,375 | -0.08(-0.48%) |
Sep 11, 2013 | 17.13 | 17.13 | 16.75 | 16.83 | 2,839 | -0.10(-0.59%) |
Sep 10, 2013 | 17.58 | 17.58 | 16.93 | 16.93 | 6,391 | -0.65(-3.70%) |
Sep 09, 2013 | 16.78 | 17.97 | 16.78 | 17.58 | 17,544 | +0.90(+5.40%) |
Sep 06, 2013 | 17.01 | 17.34 | 16.61 | 16.68 | 9,975 | -0.22(-1.30%) |
Sep 05, 2013 | 16.35 | 17.57 | 16.35 | 16.90 | 22,417 | +0.00(+0.00%) |
Sep 04, 2013 | 16.50 | 17.20 | 16.22 | 16.90 | 39,995 | +0.38(+2.30%) |
Sep 03, 2013 | 16.72 | 16.96 | 16.50 | 16.52 | 20,817 | +0.02(+0.12%) |
Aug 30, 2013 | 16.53 | 16.83 | 16.19 | 16.50 | 16,240 | -0.05(-0.30%) |
Aug 29, 2013 | 16.19 | 16.96 | 16.15 | 16.55 | 86,805 | +0.85(+5.41%) |
Aug 28, 2013 | 15.78 | 16.24 | 15.52 | 15.70 | 34,018 | -0.05(-0.32%) |
Aug 27, 2013 | 15.46 | 16.09 | 15.35 | 15.75 | 47,409 | +0.09(+0.57%) |
Aug 26, 2013 | 16.25 | 16.25 | 15.66 | 15.66 | 3,136 | -0.31(-1.94%) |
Aug 23, 2013 | 16.13 | 16.42 | 15.50 | 15.97 | 25,608 | -0.13(-0.81%) |
Aug 22, 2013 | 16.02 | 16.10 | 15.76 | 16.10 | 72,716 | +0.00(+0.00%) |
Aug 21, 2013 | 15.90 | 16.23 | 15.73 | 16.10 | 8,871 | +0.06(+0.37%) |
Aug 20, 2013 | 15.83 | 16.26 | 15.83 | 16.04 | 1,425 | +0.20(+1.26%) |
Aug 19, 2013 | 15.99 | 16.28 | 15.59 | 15.84 | 25,539 | -0.01(-0.06%) |
Aug 16, 2013 | 15.96 | 16.00 | 15.71 | 15.85 | 27,891 | -0.15(-0.94%) |
Aug 15, 2013 | 15.88 | 16.10 | 15.54 | 16.00 | 3,270 | -0.16(-0.99%) |
Aug 14, 2013 | 16.16 | 16.16 | 16.16 | 16.16 | 498 | +0.03(+0.19%) |
Aug 13, 2013 | 16.09 | 16.60 | 15.82 | 16.13 | 22,072 | +0.12(+0.75%) |
Aug 12, 2013 | 16.35 | 16.35 | 15.85 | 16.01 | 29,582 | -0.54(-3.26%) |
Aug 09, 2013 | 17.34 | 17.34 | 16.40 | 16.55 | 3,782 | -0.69(-4.00%) |
Aug 08, 2013 | 17.53 | 17.59 | 16.95 | 17.24 | 38,178 | -0.26(-1.49%) |
Aug 07, 2013 | 17.41 | 17.65 | 17.29 | 17.50 | 13,403 | -0.03(-0.17%) |
Aug 06, 2013 | 17.50 | 17.67 | 16.89 | 17.53 | 16,443 | +0.13(+0.75%) |
Aug 05, 2013 | 16.79 | 17.55 | 16.79 | 17.40 | 21,479 | +0.70(+4.19%) |
Aug 02, 2013 | 16.18 | 16.82 | 16.14 | 16.70 | 25,528 | +0.29(+1.77%) |
Aug 01, 2013 | 15.98 | 16.41 | 15.86 | 16.41 | 22,882 | +0.36(+2.24%) |
Jul 31, 2013 | 16.21 | 16.21 | 16.01 | 16.05 | 9,025 | -0.08(-0.50%) |
Jul 30, 2013 | 16.20 | 16.25 | 16.07 | 16.13 | 7,813 | +0.09(+0.56%) |
Jul 29, 2013 | 16.00 | 16.23 | 15.97 | 16.04 | 10,368 | -0.03(-0.19%) |
Jul 26, 2013 | 15.88 | 16.11 | 15.73 | 16.07 | 11,736 | +0.00(+0.00%) |
Jul 25, 2013 | 15.83 | 16.29 | 15.53 | 16.07 | 20,455 | +0.21(+1.32%) |
Jul 24, 2013 | 16.00 | 16.12 | 15.66 | 15.86 | 13,083 | -0.12(-0.75%) |
Jul 23, 2013 | 15.89 | 16.17 | 15.85 | 15.98 | 15,559 | +0.08(+0.50%) |
Jul 22, 2013 | 15.83 | 16.13 | 15.85 | 15.90 | 13,330 | +0.00(+0.00%) |
Jul 19, 2013 | 15.89 | 16.15 | 15.71 | 15.90 | 20,194 | -0.20(-1.24%) |
Jul 18, 2013 | 15.84 | 16.10 | 15.84 | 16.10 | 34,837 | +0.21(+1.32%) |
Jul 17, 2013 | 16.32 | 16.54 | 15.86 | 15.89 | 17,915 | -0.27(-1.67%) |
Jul 16, 2013 | 15.93 | 16.60 | 15.32 | 16.16 | 36,565 | +0.31(+1.96%) |
Jul 15, 2013 | 16.06 | 16.55 | 15.85 | 15.85 | 16,969 | -0.21(-1.31%) |
Jul 12, 2013 | 15.59 | 16.90 | 15.22 | 16.06 | 63,169 | +0.21(+1.32%) |
Jul 11, 2013 | 15.72 | 16.17 | 15.72 | 15.85 | 22,176 | +0.50(+3.26%) |
Jul 10, 2013 | 15.22 | 16.32 | 15.22 | 15.35 | 45,343 | -0.05(-0.32%) |
Jul 09, 2013 | 15.93 | 15.48 | 15.19 | 15.40 | 12,907 | +0.03(+0.20%) |
Jul 08, 2013 | 15.76 | 15.76 | 15.11 | 15.37 | 10,182 | -0.59(-3.70%) |
Jul 05, 2013 | 16.15 | 16.26 | 15.67 | 15.96 | 9,323 | -0.15(-0.93%) |
Jul 03, 2013 | 15.58 | 16.11 | 15.58 | 16.11 | 3,626 | +0.54(+3.47%) |
Jul 02, 2013 | 15.35 | 16.50 | 15.20 | 15.57 | 90,646 | +0.25(+1.63%) |