Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 17.63 | 17.65 | 17.40 | 17.51 | 0 | -0.14(-0.79%) |
Sep 26, 2013 | 17.69 | 17.84 | 17.22 | 17.65 | 71,690 | +0.15(+0.86%) |
Sep 25, 2013 | 17.55 | 17.59 | 17.38 | 17.50 | 77,378 | -0.09(-0.51%) |
Sep 24, 2013 | 17.41 | 17.70 | 16.93 | 17.59 | 168,390 | +0.14(+0.80%) |
Sep 23, 2013 | 17.31 | 17.47 | 16.36 | 17.45 | 235,493 | +0.18(+1.04%) |
Sep 20, 2013 | 17.44 | 17.59 | 17.01 | 17.27 | 0 | -0.13(-0.75%) |
Sep 19, 2013 | 17.82 | 18.00 | 17.24 | 17.40 | 81,605 | -0.38(-2.14%) |
Sep 18, 2013 | 17.52 | 18.02 | 17.38 | 17.78 | 0 | +0.27(+1.54%) |
Sep 17, 2013 | 17.15 | 17.85 | 17.07 | 17.51 | 0 | +0.28(+1.63%) |
Sep 16, 2013 | 17.49 | 17.66 | 16.65 | 17.23 | 0 | +0.26(+1.53%) |
Sep 13, 2013 | 16.84 | 17.57 | 16.53 | 16.97 | 0 | +0.22(+1.31%) |
Sep 12, 2013 | 16.47 | 17.10 | 16.30 | 16.75 | 0 | +0.26(+1.58%) |
Sep 11, 2013 | 15.81 | 16.74 | 15.61 | 16.49 | 0 | +0.71(+4.50%) |
Sep 10, 2013 | 16.10 | 16.50 | 15.70 | 15.78 | 280,051 | -0.21(-1.31%) |
Sep 09, 2013 | 16.67 | 16.67 | 15.96 | 15.99 | 0 | -0.56(-3.38%) |
Sep 06, 2013 | 17.08 | 17.22 | 15.73 | 16.55 | 0 | -0.53(-3.10%) |
Sep 05, 2013 | 17.61 | 17.86 | 17.01 | 17.08 | 0 | -0.45(-2.57%) |
Sep 04, 2013 | 17.11 | 17.90 | 16.96 | 17.53 | 0 | +0.49(+2.88%) |
Sep 03, 2013 | 17.50 | 17.50 | 16.92 | 17.04 | 0 | -0.27(-1.56%) |
Aug 30, 2013 | 17.77 | 17.87 | 16.90 | 17.31 | 0 | -0.41(-2.31%) |
Aug 29, 2013 | 17.10 | 18.13 | 17.10 | 17.72 | 84,143 | +0.67(+3.93%) |
Aug 28, 2013 | 17.40 | 17.63 | 16.65 | 17.05 | 107,799 | -0.35(-2.01%) |
Aug 27, 2013 | 18.00 | 18.31 | 17.38 | 17.40 | 259,141 | -0.71(-3.92%) |
Aug 26, 2013 | 18.46 | 18.77 | 18.00 | 18.11 | 0 | -0.28(-1.52%) |
Aug 23, 2013 | 18.18 | 18.56 | 17.95 | 18.39 | 0 | +0.31(+1.71%) |
Aug 22, 2013 | 17.96 | 18.27 | 17.89 | 18.08 | 48,375 | +0.13(+0.72%) |
Aug 21, 2013 | 18.40 | 18.55 | 17.93 | 17.95 | 111,589 | -0.44(-2.39%) |
Aug 20, 2013 | 17.98 | 18.84 | 17.81 | 18.39 | 96,736 | +0.51(+2.85%) |
Aug 19, 2013 | 18.07 | 18.51 | 17.73 | 17.88 | 97,837 | -0.20(-1.11%) |
Aug 16, 2013 | 18.52 | 18.78 | 18.07 | 18.08 | 0 | -0.54(-2.90%) |
Aug 15, 2013 | 19.11 | 19.41 | 18.61 | 18.62 | 158,233 | -0.79(-4.07%) |
Aug 14, 2013 | 18.26 | 20.00 | 18.13 | 19.41 | 238,633 | +1.16(+6.36%) |
Aug 13, 2013 | 18.07 | 18.39 | 17.90 | 18.25 | 218,503 | +0.31(+1.73%) |
Aug 12, 2013 | 17.66 | 18.04 | 17.27 | 17.94 | 156,750 | +0.51(+2.93%) |
Aug 09, 2013 | 17.63 | 17.92 | 17.14 | 17.43 | 58,486 | -0.20(-1.13%) |
Aug 08, 2013 | 17.73 | 18.03 | 17.30 | 17.63 | 100,761 | +0.06(+0.34%) |
Aug 07, 2013 | 18.04 | 18.40 | 17.57 | 17.57 | 90,723 | -0.41(-2.28%) |
Aug 06, 2013 | 17.98 | 18.50 | 17.18 | 17.98 | 307,534 | +0.10(+0.56%) |
Aug 05, 2013 | 17.71 | 18.41 | 17.50 | 17.88 | 52,463 | +0.20(+1.13%) |
Aug 02, 2013 | 17.53 | 18.27 | 17.53 | 17.68 | 149,977 | +0.06(+0.34%) |
Aug 01, 2013 | 18.16 | 18.49 | 17.43 | 17.62 | 123,651 | -0.34(-1.89%) |
Jul 31, 2013 | 17.56 | 18.28 | 17.24 | 17.96 | 0 | +0.42(+2.39%) |
Jul 30, 2013 | 17.39 | 17.66 | 16.76 | 17.54 | 0 | +0.26(+1.50%) |
Jul 29, 2013 | 17.67 | 17.70 | 17.09 | 17.28 | 0 | -0.30(-1.71%) |
Jul 26, 2013 | 17.65 | 17.79 | 17.20 | 17.58 | 0 | -0.23(-1.29%) |
Jul 25, 2013 | 17.73 | 17.81 | 17.18 | 17.81 | 0 | +0.00(+0.00%) |
Jul 24, 2013 | 17.96 | 18.15 | 17.64 | 17.81 | 0 | +0.01(+0.06%) |
Jul 23, 2013 | 18.25 | 18.25 | 17.57 | 17.80 | 0 | -0.44(-2.41%) |
Jul 22, 2013 | 18.24 | 18.32 | 17.87 | 18.24 | 0 | -0.08(-0.44%) |
Jul 19, 2013 | 18.41 | 18.89 | 18.29 | 18.32 | 0 | -0.10(-0.54%) |
Jul 18, 2013 | 18.75 | 18.97 | 18.31 | 18.42 | 0 | -0.37(-1.97%) |
Jul 17, 2013 | 18.39 | 19.29 | 18.02 | 18.79 | 131,477 | +0.49(+2.68%) |
Jul 16, 2013 | 18.63 | 18.64 | 18.13 | 18.30 | 0 | -0.28(-1.51%) |
Jul 15, 2013 | 18.65 | 19.18 | 18.34 | 18.58 | 0 | -0.17(-0.91%) |
Jul 12, 2013 | 18.83 | 19.39 | 17.86 | 18.75 | 0 | -0.12(-0.64%) |
Jul 11, 2013 | 19.39 | 19.41 | 18.26 | 18.87 | 0 | +0.16(+0.86%) |
Jul 10, 2013 | 18.47 | 18.77 | 18.23 | 18.71 | 0 | +0.29(+1.57%) |
Jul 09, 2013 | 18.93 | 18.93 | 18.10 | 18.42 | 0 | -0.51(-2.69%) |
Jul 08, 2013 | 19.28 | 19.61 | 18.66 | 18.93 | 0 | -0.33(-1.71%) |
Jul 05, 2013 | 18.86 | 19.36 | 18.70 | 19.26 | 0 | +0.47(+2.50%) |
Jul 03, 2013 | 19.92 | 20.04 | 18.66 | 18.79 | 0 | -1.29(-6.42%) |
Jul 02, 2013 | 20.08 | 20.64 | 19.78 | 20.08 | 0 | -0.08(-0.40%) |