Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 18.21 | 18.45 | 17.98 | 18.02 | 0 | +0.04(+0.22%) |
Sep 26, 2013 | 17.43 | 17.98 | 17.11 | 17.98 | 13,425 | +0.54(+3.10%) |
Sep 25, 2013 | 17.89 | 17.89 | 17.28 | 17.44 | 16,196 | -0.45(-2.52%) |
Sep 24, 2013 | 17.98 | 18.37 | 17.86 | 17.89 | 13,982 | -0.12(-0.67%) |
Sep 23, 2013 | 17.96 | 18.33 | 17.81 | 18.01 | 28,534 | +0.22(+1.24%) |
Sep 20, 2013 | 17.87 | 18.50 | 17.67 | 17.79 | 0 | -0.07(-0.39%) |
Sep 19, 2013 | 17.44 | 17.94 | 17.31 | 17.86 | 0 | +0.45(+2.58%) |
Sep 18, 2013 | 17.08 | 17.43 | 16.77 | 17.41 | 0 | +0.36(+2.11%) |
Sep 17, 2013 | 16.96 | 17.19 | 16.77 | 17.05 | 0 | +0.13(+0.77%) |
Sep 16, 2013 | 16.63 | 17.12 | 16.63 | 16.92 | 0 | +0.29(+1.74%) |
Sep 13, 2013 | 16.72 | 17.19 | 16.51 | 16.63 | 0 | -0.03(-0.18%) |
Sep 12, 2013 | 16.87 | 17.15 | 16.60 | 16.66 | 0 | -0.25(-1.48%) |
Sep 11, 2013 | 16.65 | 16.95 | 16.65 | 16.91 | 0 | +0.25(+1.50%) |
Sep 10, 2013 | 16.47 | 17.08 | 16.43 | 16.66 | 38,118 | +0.32(+1.96%) |
Sep 09, 2013 | 15.94 | 16.40 | 15.85 | 16.34 | 0 | +0.50(+3.16%) |
Sep 06, 2013 | 15.79 | 15.90 | 15.62 | 15.84 | 0 | +0.17(+1.08%) |
Sep 05, 2013 | 15.74 | 15.86 | 15.60 | 15.67 | 0 | -0.02(-0.13%) |
Sep 04, 2013 | 15.42 | 15.92 | 15.36 | 15.69 | 0 | +0.24(+1.55%) |
Sep 03, 2013 | 15.39 | 15.50 | 15.05 | 15.45 | 0 | +0.26(+1.71%) |
Aug 30, 2013 | 15.25 | 15.36 | 15.05 | 15.19 | 0 | -0.05(-0.33%) |
Aug 29, 2013 | 15.25 | 15.61 | 15.18 | 15.24 | 30,919 | +0.00(+0.00%) |
Aug 28, 2013 | 15.07 | 15.35 | 15.07 | 15.24 | 0 | +0.21(+1.40%) |
Aug 27, 2013 | 15.11 | 15.30 | 15.00 | 15.03 | 27,378 | -0.19(-1.25%) |
Aug 26, 2013 | 15.25 | 15.42 | 15.19 | 15.22 | 0 | -0.03(-0.20%) |
Aug 23, 2013 | 15.25 | 15.26 | 15.17 | 15.25 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 15.18 | 15.29 | 15.16 | 15.25 | 140,707 | +0.16(+1.06%) |
Aug 21, 2013 | 15.25 | 15.25 | 15.09 | 15.09 | 0 | -0.17(-1.11%) |
Aug 20, 2013 | 15.21 | 15.47 | 15.20 | 15.26 | 34,169 | +0.03(+0.20%) |
Aug 19, 2013 | 15.10 | 15.44 | 15.09 | 15.23 | 24,256 | +0.22(+1.47%) |
Aug 16, 2013 | 15.00 | 15.04 | 15.00 | 15.01 | 0 | -0.04(-0.27%) |
Aug 15, 2013 | 15.23 | 15.35 | 15.00 | 15.05 | 29,290 | -0.28(-1.83%) |
Aug 14, 2013 | 15.35 | 15.51 | 15.21 | 15.33 | 36,393 | +0.01(+0.07%) |
Aug 13, 2013 | 15.31 | 15.39 | 15.15 | 15.32 | 34,922 | -0.02(-0.13%) |
Aug 12, 2013 | 15.17 | 15.76 | 15.17 | 15.34 | 30,825 | +0.08(+0.52%) |
Aug 09, 2013 | 15.33 | 15.51 | 15.07 | 15.26 | 26,034 | -0.09(-0.59%) |
Aug 08, 2013 | 15.53 | 15.53 | 15.26 | 15.35 | 17,462 | +0.00(+0.00%) |
Aug 07, 2013 | 15.30 | 15.64 | 15.20 | 15.35 | 15,727 | +0.04(+0.26%) |
Aug 06, 2013 | 15.23 | 15.37 | 15.19 | 15.31 | 8,500 | +0.10(+0.66%) |
Aug 05, 2013 | 15.14 | 15.43 | 15.14 | 15.21 | 21,954 | +0.00(+0.00%) |
Aug 02, 2013 | 15.00 | 15.52 | 15.00 | 15.21 | 20,792 | +0.12(+0.80%) |
Aug 01, 2013 | 15.77 | 16.07 | 15.01 | 15.09 | 30,941 | -0.45(-2.90%) |
Jul 31, 2013 | 15.42 | 15.75 | 15.42 | 15.54 | 0 | +0.10(+0.65%) |
Jul 30, 2013 | 15.30 | 15.68 | 15.30 | 15.44 | 0 | +0.13(+0.85%) |
Jul 29, 2013 | 15.00 | 15.81 | 14.97 | 15.31 | 0 | +0.38(+2.55%) |
Jul 26, 2013 | 14.25 | 15.00 | 14.25 | 14.93 | 0 | +0.54(+3.75%) |
Jul 25, 2013 | 13.78 | 14.63 | 13.51 | 14.39 | 0 | +0.89(+6.59%) |
Jul 24, 2013 | 14.10 | 14.19 | 13.43 | 13.50 | 0 | -0.54(-3.85%) |
Jul 23, 2013 | 14.15 | 14.15 | 13.96 | 14.04 | 0 | -0.01(-0.07%) |
Jul 22, 2013 | 14.03 | 14.10 | 14.00 | 14.05 | 0 | -0.03(-0.21%) |
Jul 19, 2013 | 14.08 | 14.17 | 14.06 | 14.08 | 0 | +0.00(+0.00%) |
Jul 18, 2013 | 14.10 | 14.20 | 14.06 | 14.08 | 0 | -0.02(-0.14%) |
Jul 17, 2013 | 14.10 | 14.24 | 14.07 | 14.10 | 24,097 | +0.03(+0.21%) |
Jul 16, 2013 | 14.17 | 14.17 | 14.01 | 14.07 | 0 | -0.03(-0.21%) |
Jul 15, 2013 | 14.06 | 14.41 | 14.01 | 14.10 | 0 | +0.10(+0.71%) |
Jul 12, 2013 | 13.96 | 14.01 | 13.86 | 14.00 | 0 | -0.02(-0.14%) |
Jul 11, 2013 | 14.15 | 14.15 | 13.88 | 14.02 | 0 | -0.09(-0.64%) |
Jul 10, 2013 | 14.06 | 14.22 | 14.04 | 14.11 | 0 | +0.06(+0.43%) |
Jul 09, 2013 | 14.47 | 14.47 | 14.01 | 14.05 | 0 | -0.38(-2.63%) |
Jul 08, 2013 | 14.53 | 14.55 | 14.26 | 14.43 | 0 | -0.03(-0.21%) |
Jul 05, 2013 | 14.60 | 14.60 | 14.22 | 14.46 | 0 | -0.02(-0.14%) |
Jul 03, 2013 | 14.22 | 14.49 | 14.22 | 14.48 | 0 | +0.22(+1.54%) |
Jul 02, 2013 | 14.26 | 14.47 | 14.20 | 14.26 | 0 | +0.04(+0.28%) |