Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 19.02 | 19.42 | 18.86 | 19.39 | 463,782 | +0.19(+1.01%) |
Sep 27, 2013 | 19.43 | 19.58 | 19.10 | 19.20 | 0 | -0.32(-1.63%) |
Sep 26, 2013 | 18.75 | 19.52 | 18.68 | 19.52 | 485,349 | +0.86(+4.59%) |
Sep 25, 2013 | 18.80 | 19.00 | 18.66 | 18.66 | 269,600 | -0.09(-0.49%) |
Sep 24, 2013 | 18.67 | 18.91 | 18.35 | 18.75 | 393,959 | +0.13(+0.72%) |
Sep 23, 2013 | 18.68 | 18.71 | 18.28 | 18.62 | 287,499 | -0.03(-0.14%) |
Sep 20, 2013 | 18.53 | 18.74 | 18.49 | 18.64 | 0 | +0.22(+1.18%) |
Sep 19, 2013 | 18.37 | 18.46 | 18.20 | 18.43 | 186,426 | +0.13(+0.73%) |
Sep 18, 2013 | 18.08 | 18.44 | 18.01 | 18.29 | 0 | +0.22(+1.21%) |
Sep 17, 2013 | 17.87 | 18.09 | 17.56 | 18.07 | 0 | +0.24(+1.36%) |
Sep 16, 2013 | 17.92 | 17.95 | 17.70 | 17.83 | 0 | +0.08(+0.47%) |
Sep 13, 2013 | 18.10 | 18.23 | 17.68 | 17.75 | 0 | -0.29(-1.63%) |
Sep 12, 2013 | 18.02 | 18.20 | 17.81 | 18.04 | 0 | -0.02(-0.09%) |
Sep 11, 2013 | 18.28 | 18.42 | 18.03 | 18.06 | 0 | -0.23(-1.24%) |
Sep 10, 2013 | 18.22 | 18.49 | 18.12 | 18.28 | 480,066 | +0.09(+0.51%) |
Sep 09, 2013 | 18.49 | 18.54 | 18.16 | 18.19 | 0 | -0.20(-1.09%) |
Sep 06, 2013 | 18.46 | 18.48 | 17.97 | 18.39 | 0 | -0.03(-0.14%) |
Sep 05, 2013 | 18.44 | 18.50 | 18.38 | 18.42 | 294,358 | +0.04(+0.23%) |
Sep 04, 2013 | 18.50 | 18.57 | 18.09 | 18.38 | 0 | -0.18(-0.99%) |
Sep 03, 2013 | 18.68 | 18.75 | 18.45 | 18.56 | 0 | -0.12(-0.63%) |
Aug 30, 2013 | 18.83 | 18.96 | 18.52 | 18.68 | 0 | -0.17(-0.89%) |
Aug 29, 2013 | 18.71 | 18.94 | 18.71 | 18.85 | 216,970 | +0.15(+0.81%) |
Aug 28, 2013 | 18.50 | 18.96 | 18.49 | 18.70 | 0 | +0.21(+1.13%) |
Aug 27, 2013 | 19.06 | 19.08 | 18.48 | 18.49 | 253,528 | -0.68(-3.55%) |
Aug 26, 2013 | 18.78 | 19.19 | 18.66 | 19.17 | 0 | +0.39(+2.10%) |
Aug 23, 2013 | 18.88 | 19.12 | 18.61 | 18.77 | 0 | -0.09(-0.49%) |
Aug 22, 2013 | 18.86 | 18.98 | 18.75 | 18.86 | 189,661 | +0.08(+0.45%) |
Aug 21, 2013 | 18.86 | 18.98 | 18.75 | 18.78 | 0 | -0.18(-0.97%) |
Aug 20, 2013 | 19.24 | 19.34 | 18.80 | 18.96 | 599,829 | -0.20(-1.05%) |
Aug 19, 2013 | 19.27 | 19.51 | 19.15 | 19.17 | 299,205 | -0.15(-0.78%) |
Aug 16, 2013 | 19.27 | 19.56 | 19.02 | 19.32 | 0 | -0.08(-0.43%) |
Aug 15, 2013 | 19.59 | 19.63 | 19.31 | 19.40 | 393,368 | -0.34(-1.74%) |
Aug 14, 2013 | 19.82 | 20.02 | 19.67 | 19.74 | 406,245 | +0.02(+0.08%) |
Aug 13, 2013 | 19.37 | 20.05 | 19.13 | 19.73 | 562,627 | +0.43(+2.22%) |
Aug 12, 2013 | 19.08 | 19.31 | 18.90 | 19.30 | 392,581 | +0.13(+0.66%) |
Aug 09, 2013 | 19.28 | 19.29 | 18.83 | 19.17 | 355,281 | -0.13(-0.70%) |
Aug 08, 2013 | 19.33 | 19.48 | 19.10 | 19.31 | 569,210 | +0.09(+0.48%) |
Aug 07, 2013 | 19.38 | 19.64 | 19.07 | 19.22 | 400,918 | -0.25(-1.29%) |
Aug 06, 2013 | 19.70 | 19.95 | 19.43 | 19.47 | 788,248 | -0.51(-2.56%) |
Aug 05, 2013 | 19.24 | 20.26 | 19.22 | 19.98 | 1,027,190 | +0.82(+4.29%) |
Aug 02, 2013 | 16.70 | 19.26 | 16.70 | 19.16 | 1,407,458 | +3.08(+19.15%) |
Aug 01, 2013 | 15.48 | 16.36 | 15.48 | 16.08 | 658,126 | +0.62(+4.02%) |
Jul 31, 2013 | 15.67 | 15.78 | 15.38 | 15.46 | 0 | -0.13(-0.86%) |
Jul 30, 2013 | 14.81 | 15.60 | 14.77 | 15.59 | 0 | +0.77(+5.21%) |
Jul 29, 2013 | 15.03 | 15.13 | 14.80 | 14.82 | 0 | -0.23(-1.51%) |
Jul 26, 2013 | 15.01 | 15.10 | 15.01 | 15.05 | 0 | -0.06(-0.39%) |
Jul 25, 2013 | 14.80 | 15.10 | 14.70 | 15.10 | 0 | +0.29(+1.93%) |
Jul 24, 2013 | 14.85 | 14.87 | 14.75 | 14.82 | 0 | +0.05(+0.34%) |
Jul 23, 2013 | 14.73 | 14.82 | 14.63 | 14.77 | 0 | +0.03(+0.23%) |
Jul 22, 2013 | 14.73 | 14.77 | 14.68 | 14.73 | 0 | +0.02(+0.11%) |
Jul 19, 2013 | 15.03 | 15.05 | 14.67 | 14.72 | 0 | -0.35(-2.34%) |
Jul 18, 2013 | 14.99 | 15.21 | 14.98 | 15.07 | 0 | +0.06(+0.39%) |
Jul 17, 2013 | 15.13 | 15.17 | 14.97 | 15.01 | 194,223 | -0.09(-0.61%) |
Jul 16, 2013 | 15.39 | 15.43 | 15.09 | 15.10 | 0 | -0.30(-1.96%) |
Jul 15, 2013 | 15.31 | 15.51 | 15.16 | 15.41 | 0 | +0.08(+0.55%) |
Jul 12, 2013 | 15.13 | 15.36 | 15.00 | 15.32 | 0 | +0.16(+1.05%) |
Jul 11, 2013 | 15.09 | 15.20 | 14.90 | 15.16 | 0 | +0.22(+1.46%) |
Jul 10, 2013 | 15.06 | 15.20 | 14.83 | 14.94 | 0 | -0.10(-0.67%) |
Jul 09, 2013 | 14.81 | 15.05 | 14.66 | 15.05 | 0 | +0.34(+2.28%) |
Jul 08, 2013 | 14.58 | 14.77 | 14.47 | 14.71 | 313,493 | +0.13(+0.92%) |
Jul 05, 2013 | 14.42 | 14.58 | 14.24 | 14.58 | 0 | +0.30(+2.12%) |
Jul 03, 2013 | 14.26 | 14.36 | 14.14 | 14.27 | 0 | -0.01(-0.06%) |
Jul 02, 2013 | 14.12 | 14.29 | 14.10 | 14.28 | 0 | +0.15(+1.07%) |