Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 17.00 | 17.66 | 16.60 | 17.02 | 0 | +0.34(+2.04%) |
Sep 27, 2013 | 16.98 | 17.07 | 16.66 | 16.68 | 0 | -0.40(-2.34%) |
Sep 26, 2013 | 16.79 | 17.17 | 16.71 | 17.08 | 485,192 | +0.35(+2.12%) |
Sep 25, 2013 | 16.73 | 16.78 | 16.35 | 16.73 | 579,200 | +0.05(+0.27%) |
Sep 24, 2013 | 16.91 | 17.00 | 16.65 | 16.68 | 538,252 | -0.22(-1.30%) |
Sep 23, 2013 | 17.24 | 17.25 | 16.82 | 16.90 | 526,845 | -0.26(-1.52%) |
Sep 20, 2013 | 17.50 | 17.79 | 17.07 | 17.16 | 0 | -0.23(-1.32%) |
Sep 19, 2013 | 17.63 | 17.78 | 17.11 | 17.39 | 601,329 | -0.16(-0.91%) |
Sep 18, 2013 | 17.49 | 17.86 | 17.07 | 17.55 | 0 | +0.05(+0.29%) |
Sep 17, 2013 | 17.50 | 17.64 | 17.30 | 17.50 | 0 | +0.00(+0.00%) |
Sep 16, 2013 | 18.10 | 18.17 | 17.40 | 17.50 | 0 | -0.26(-1.46%) |
Sep 13, 2013 | 17.88 | 18.00 | 17.58 | 17.76 | 0 | -0.06(-0.34%) |
Sep 12, 2013 | 17.87 | 18.06 | 17.45 | 17.82 | 0 | -0.10(-0.56%) |
Sep 11, 2013 | 18.14 | 18.34 | 17.82 | 17.92 | 0 | -0.33(-1.81%) |
Sep 10, 2013 | 18.07 | 18.25 | 17.63 | 18.25 | 792,458 | +0.28(+1.56%) |
Sep 09, 2013 | 17.49 | 18.03 | 17.47 | 17.97 | 0 | +0.52(+2.98%) |
Sep 06, 2013 | 17.27 | 17.50 | 16.57 | 17.45 | 0 | +0.36(+2.11%) |
Sep 05, 2013 | 17.06 | 17.39 | 17.02 | 17.09 | 0 | +0.11(+0.65%) |
Sep 04, 2013 | 16.65 | 17.26 | 16.35 | 16.98 | 0 | +0.64(+3.92%) |
Sep 03, 2013 | 16.38 | 16.65 | 16.07 | 16.34 | 0 | +0.34(+2.12%) |
Aug 30, 2013 | 16.22 | 16.30 | 15.65 | 16.00 | 0 | -0.29(-1.78%) |
Aug 29, 2013 | 16.00 | 16.61 | 15.98 | 16.29 | 913,705 | +0.28(+1.75%) |
Aug 28, 2013 | 15.58 | 16.37 | 15.07 | 16.01 | 2,500,435 | +0.42(+2.69%) |
Aug 27, 2013 | 16.27 | 16.27 | 15.50 | 15.59 | 1,013,897 | -0.89(-5.40%) |
Aug 26, 2013 | 16.32 | 16.82 | 16.10 | 16.48 | 0 | +0.32(+1.98%) |
Aug 23, 2013 | 16.27 | 17.23 | 15.91 | 16.16 | 0 | -0.09(-0.58%) |
Aug 22, 2013 | 16.46 | 16.53 | 16.17 | 16.25 | 273,826 | -0.12(-0.70%) |
Aug 21, 2013 | 16.12 | 16.67 | 16.05 | 16.37 | 472,633 | +0.21(+1.30%) |
Aug 20, 2013 | 15.80 | 16.33 | 15.79 | 16.16 | 461,579 | +0.38(+2.41%) |
Aug 19, 2013 | 16.27 | 16.41 | 15.76 | 15.78 | 862,231 | -0.46(-2.83%) |
Aug 16, 2013 | 16.21 | 16.59 | 16.18 | 16.24 | 0 | +0.08(+0.50%) |
Aug 15, 2013 | 16.61 | 16.74 | 15.89 | 16.16 | 1,286,023 | -0.97(-5.66%) |
Aug 14, 2013 | 16.49 | 17.48 | 16.40 | 17.13 | 1,203,457 | +0.68(+4.13%) |
Aug 13, 2013 | 16.65 | 17.45 | 16.39 | 16.45 | 494,241 | -0.14(-0.84%) |
Aug 12, 2013 | 16.70 | 16.84 | 16.40 | 16.59 | 452,943 | -0.15(-0.90%) |
Aug 09, 2013 | 16.83 | 17.20 | 16.65 | 16.74 | 675,266 | -0.23(-1.36%) |
Aug 08, 2013 | 16.79 | 17.02 | 16.44 | 16.97 | 908,785 | +0.28(+1.68%) |
Aug 07, 2013 | 17.37 | 17.37 | 16.61 | 16.69 | 1,400,794 | -0.80(-4.57%) |
Aug 06, 2013 | 17.91 | 18.06 | 17.45 | 17.49 | 794,778 | -0.50(-2.78%) |
Aug 05, 2013 | 18.92 | 18.92 | 17.80 | 17.99 | 1,211,945 | -0.94(-4.97%) |
Aug 02, 2013 | 20.00 | 20.25 | 18.57 | 18.93 | 1,661,330 | -0.45(-2.32%) |
Aug 01, 2013 | 19.25 | 19.44 | 18.98 | 19.38 | 792,952 | +0.33(+1.73%) |
Jul 31, 2013 | 19.06 | 19.32 | 18.98 | 19.05 | 0 | +0.13(+0.69%) |
Jul 30, 2013 | 18.94 | 19.10 | 18.67 | 18.92 | 0 | +0.03(+0.16%) |
Jul 29, 2013 | 19.49 | 19.60 | 18.85 | 18.89 | 0 | -0.61(-3.13%) |
Jul 26, 2013 | 18.81 | 19.53 | 18.77 | 19.50 | 0 | +0.09(+0.46%) |
Jul 25, 2013 | 18.84 | 19.42 | 18.52 | 19.41 | 0 | +0.62(+3.30%) |
Jul 24, 2013 | 18.78 | 19.05 | 18.61 | 18.79 | 0 | +0.07(+0.37%) |
Jul 23, 2013 | 19.25 | 19.26 | 18.70 | 18.72 | 0 | -0.50(-2.60%) |
Jul 22, 2013 | 18.91 | 19.29 | 18.88 | 19.22 | 0 | +0.34(+1.80%) |
Jul 19, 2013 | 18.98 | 19.35 | 18.71 | 18.88 | 0 | -0.20(-1.05%) |
Jul 18, 2013 | 19.56 | 19.65 | 19.01 | 19.08 | 0 | -0.31(-1.60%) |
Jul 17, 2013 | 19.69 | 19.74 | 19.15 | 19.39 | 433,404 | +0.37(+1.95%) |
Jul 16, 2013 | 19.49 | 19.50 | 18.84 | 19.02 | 0 | -0.42(-2.16%) |
Jul 15, 2013 | 19.65 | 19.98 | 19.39 | 19.44 | 0 | -0.23(-1.17%) |
Jul 12, 2013 | 19.00 | 19.85 | 19.00 | 19.67 | 0 | +0.68(+3.58%) |
Jul 11, 2013 | 18.49 | 19.09 | 18.40 | 18.99 | 0 | +0.71(+3.88%) |
Jul 10, 2013 | 17.91 | 18.34 | 17.91 | 18.28 | 0 | +0.30(+1.67%) |
Jul 09, 2013 | 17.69 | 18.00 | 17.45 | 17.98 | 0 | +0.24(+1.35%) |
Jul 08, 2013 | 18.43 | 18.54 | 17.64 | 17.74 | 0 | -0.53(-2.90%) |
Jul 05, 2013 | 17.61 | 18.34 | 17.57 | 18.27 | 0 | +0.93(+5.36%) |
Jul 03, 2013 | 17.50 | 17.50 | 17.20 | 17.34 | 0 | -0.23(-1.31%) |
Jul 02, 2013 | 17.23 | 17.59 | 17.12 | 17.57 | 0 | +0.38(+2.21%) |