Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 16.98 | 17.26 | 16.85 | 17.02 | 951,459 | -0.04(-0.23%) |
Sep 27, 2013 | 17.01 | 17.12 | 16.90 | 17.06 | 603,606 | -0.03(-0.18%) |
Sep 26, 2013 | 16.91 | 17.12 | 16.91 | 17.09 | 564,336 | +0.14(+0.82%) |
Sep 25, 2013 | 16.84 | 17.02 | 16.79 | 16.95 | 761,992 | +0.08(+0.46%) |
Sep 24, 2013 | 16.94 | 17.01 | 16.82 | 16.87 | 993,656 | -0.08(-0.46%) |
Sep 23, 2013 | 16.93 | 17.14 | 16.87 | 16.95 | 1,268,346 | -0.02(-0.14%) |
Sep 20, 2013 | 17.20 | 17.31 | 16.88 | 16.98 | 1,984,995 | -0.13(-0.77%) |
Sep 19, 2013 | 17.03 | 17.40 | 17.03 | 17.11 | 1,049,394 | +0.08(+0.46%) |
Sep 18, 2013 | 16.23 | 17.03 | 15.98 | 17.03 | 1,918,120 | +0.83(+5.12%) |
Sep 17, 2013 | 16.29 | 16.55 | 16.18 | 16.20 | 593,845 | -0.12(-0.76%) |
Sep 16, 2013 | 16.66 | 16.49 | 16.21 | 16.32 | 975,032 | -0.10(-0.61%) |
Sep 13, 2013 | 16.39 | 16.56 | 16.28 | 16.42 | 699,072 | +0.06(+0.38%) |
Sep 12, 2013 | 16.78 | 16.93 | 16.33 | 16.36 | 677,331 | -0.43(-2.59%) |
Sep 11, 2013 | 16.70 | 16.82 | 16.60 | 16.80 | 775,372 | +0.09(+0.56%) |
Sep 10, 2013 | 16.71 | 16.79 | 16.42 | 16.70 | 854,760 | +0.03(+0.19%) |
Sep 09, 2013 | 16.40 | 16.67 | 16.27 | 16.67 | 680,981 | +0.30(+1.85%) |
Sep 06, 2013 | 16.29 | 16.48 | 16.26 | 16.37 | 773,103 | +0.24(+1.49%) |
Sep 05, 2013 | 16.43 | 16.43 | 16.09 | 16.13 | 1,237,953 | -0.39(-2.35%) |
Sep 04, 2013 | 16.46 | 16.73 | 16.42 | 16.52 | 986,408 | +0.03(+0.19%) |
Sep 03, 2013 | 16.86 | 16.88 | 16.12 | 16.49 | 2,170,454 | -0.27(-1.62%) |
Aug 30, 2013 | 16.79 | 16.97 | 16.70 | 16.76 | 1,132,859 | +0.04(+0.23%) |
Aug 29, 2013 | 16.87 | 16.87 | 16.59 | 16.72 | 925,287 | -0.13(-0.78%) |
Aug 28, 2013 | 16.74 | 16.87 | 16.71 | 16.85 | 957,657 | +0.14(+0.84%) |
Aug 27, 2013 | 16.52 | 17.22 | 16.49 | 16.71 | 854,505 | +0.03(+0.19%) |
Aug 26, 2013 | 16.81 | 16.87 | 16.56 | 16.68 | 512,893 | -0.09(-0.51%) |
Aug 23, 2013 | 16.39 | 16.77 | 16.34 | 16.77 | 718,587 | +0.37(+2.27%) |
Aug 22, 2013 | 16.29 | 16.39 | 16.12 | 16.39 | 601,290 | +0.11(+0.67%) |
Aug 21, 2013 | 16.36 | 16.50 | 16.11 | 16.29 | 768,596 | -0.11(-0.66%) |
Aug 20, 2013 | 16.11 | 16.54 | 16.11 | 16.39 | 766,627 | +0.31(+1.93%) |
Aug 19, 2013 | 16.45 | 16.50 | 16.07 | 16.08 | 660,799 | -0.41(-2.49%) |
Aug 16, 2013 | 17.02 | 17.05 | 16.42 | 16.49 | 740,505 | -0.56(-3.28%) |
Aug 15, 2013 | 17.32 | 17.44 | 17.05 | 17.05 | 811,871 | -0.50(-2.87%) |
Aug 14, 2013 | 17.50 | 17.59 | 17.44 | 17.56 | 431,437 | +0.03(+0.18%) |
Aug 13, 2013 | 18.00 | 18.02 | 17.49 | 17.53 | 877,219 | -0.45(-2.50%) |
Aug 12, 2013 | 18.11 | 18.13 | 17.82 | 17.98 | 814,493 | -0.26(-1.40%) |
Aug 09, 2013 | 17.97 | 18.34 | 17.97 | 18.23 | 1,109,407 | +0.21(+1.16%) |
Aug 08, 2013 | 18.10 | 18.12 | 17.93 | 18.02 | 501,100 | -0.02(-0.13%) |
Aug 07, 2013 | 18.16 | 18.37 | 17.98 | 18.05 | 758,065 | -0.12(-0.64%) |
Aug 06, 2013 | 18.19 | 18.31 | 18.10 | 18.16 | 1,605,198 | -0.09(-0.51%) |
Aug 05, 2013 | 18.25 | 18.36 | 18.17 | 18.26 | 824,207 | -0.06(-0.34%) |
Aug 02, 2013 | 18.54 | 18.59 | 18.27 | 18.32 | 688,969 | -0.22(-1.17%) |
Aug 01, 2013 | 18.74 | 18.87 | 18.52 | 18.54 | 1,190,262 | -0.13(-0.71%) |
Jul 31, 2013 | 18.92 | 18.96 | 18.43 | 18.67 | 1,187,926 | -0.26(-1.35%) |
Jul 30, 2013 | 18.94 | 19.00 | 18.78 | 18.92 | 1,510,469 | +0.00(+0.00%) |
Jul 29, 2013 | 18.89 | 19.05 | 18.86 | 18.92 | 2,357,989 | -0.05(-0.29%) |
Jul 26, 2013 | 18.76 | 18.99 | 18.62 | 18.98 | 1,002,471 | -0.15(-0.77%) |
Jul 25, 2013 | 19.04 | 19.23 | 18.95 | 19.12 | 899,649 | -0.04(-0.20%) |
Jul 24, 2013 | 19.44 | 19.44 | 19.03 | 19.16 | 1,661,319 | -0.23(-1.16%) |
Jul 23, 2013 | 19.23 | 19.50 | 19.12 | 19.39 | 970,222 | +0.22(+1.13%) |
Jul 22, 2013 | 19.15 | 19.28 | 19.05 | 19.17 | 928,356 | +0.01(+0.04%) |
Jul 19, 2013 | 19.13 | 19.27 | 19.06 | 19.16 | 315,505 | -0.05(-0.24%) |
Jul 18, 2013 | 19.12 | 19.27 | 18.99 | 19.21 | 622,910 | +0.20(+1.04%) |
Jul 17, 2013 | 19.11 | 19.18 | 18.92 | 19.01 | 970,093 | -0.02(-0.10%) |
Jul 16, 2013 | 18.90 | 19.12 | 18.88 | 19.03 | 860,331 | +0.12(+0.62%) |
Jul 15, 2013 | 18.95 | 19.05 | 18.78 | 18.92 | 928,443 | -0.01(-0.04%) |
Jul 12, 2013 | 19.17 | 19.19 | 18.81 | 18.92 | 622,492 | -0.26(-1.34%) |
Jul 11, 2013 | 18.78 | 19.19 | 18.78 | 19.18 | 930,099 | +0.61(+3.26%) |
Jul 10, 2013 | 18.89 | 18.91 | 18.57 | 18.57 | 898,936 | -0.33(-1.72%) |
Jul 09, 2013 | 18.75 | 19.06 | 18.66 | 18.90 | 658,104 | +0.26(+1.37%) |
Jul 08, 2013 | 18.75 | 18.97 | 18.60 | 18.64 | 686,798 | -0.06(-0.33%) |
Jul 05, 2013 | 18.91 | 19.01 | 18.33 | 18.71 | 529,087 | -0.15(-0.78%) |
Jul 03, 2013 | 18.96 | 19.06 | 18.69 | 18.85 | 466,159 | -0.19(-0.98%) |
Jul 02, 2013 | 18.74 | 19.12 | 18.71 | 19.04 | 852,128 | +0.23(+1.20%) |