Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 18.92 | 20.22 | 18.77 | 19.68 | 2,290,601 | +0.70(+3.69%) |
Sep 27, 2013 | 18.60 | 19.22 | 18.44 | 18.98 | 0 | +0.37(+1.99%) |
Sep 26, 2013 | 18.64 | 18.90 | 18.44 | 18.61 | 972,215 | +0.34(+1.86%) |
Sep 25, 2013 | 18.54 | 18.75 | 18.24 | 18.27 | 828,484 | -0.33(-1.77%) |
Sep 24, 2013 | 18.66 | 18.87 | 18.48 | 18.60 | 352,007 | -0.07(-0.37%) |
Sep 23, 2013 | 18.59 | 18.87 | 18.16 | 18.67 | 475,480 | +0.08(+0.43%) |
Sep 20, 2013 | 18.74 | 18.75 | 18.44 | 18.59 | 0 | -0.16(-0.85%) |
Sep 19, 2013 | 18.74 | 18.95 | 18.67 | 18.75 | 394,033 | -0.03(-0.16%) |
Sep 18, 2013 | 18.90 | 19.04 | 18.66 | 18.78 | 0 | -0.12(-0.63%) |
Sep 17, 2013 | 18.37 | 18.96 | 18.11 | 18.90 | 0 | +0.47(+2.55%) |
Sep 16, 2013 | 18.83 | 18.72 | 18.40 | 18.43 | 0 | -0.17(-0.91%) |
Sep 13, 2013 | 18.27 | 18.81 | 18.25 | 18.60 | 0 | +0.36(+1.97%) |
Sep 12, 2013 | 18.58 | 18.62 | 18.22 | 18.24 | 0 | -0.34(-1.83%) |
Sep 11, 2013 | 19.25 | 19.30 | 18.53 | 18.58 | 0 | -0.72(-3.73%) |
Sep 10, 2013 | 19.16 | 19.46 | 19.16 | 19.30 | 774,208 | +0.15(+0.78%) |
Sep 09, 2013 | 18.97 | 19.29 | 18.95 | 19.15 | 0 | +0.20(+1.06%) |
Sep 06, 2013 | 18.83 | 19.37 | 18.52 | 18.95 | 0 | +0.20(+1.07%) |
Sep 05, 2013 | 18.65 | 18.78 | 18.46 | 18.75 | 0 | +0.18(+0.97%) |
Sep 04, 2013 | 18.13 | 18.73 | 18.12 | 18.57 | 0 | +0.57(+3.17%) |
Sep 03, 2013 | 17.96 | 18.21 | 17.77 | 18.00 | 0 | +0.03(+0.17%) |
Aug 30, 2013 | 18.26 | 18.31 | 17.87 | 17.97 | 0 | -0.33(-1.80%) |
Aug 29, 2013 | 18.33 | 18.57 | 18.16 | 18.30 | 1,126,355 | +0.01(+0.05%) |
Aug 28, 2013 | 18.09 | 18.35 | 17.93 | 18.29 | 1,357,793 | +0.27(+1.50%) |
Aug 27, 2013 | 18.06 | 18.98 | 17.87 | 18.02 | 4,602,073 | +1.58(+9.61%) |
Aug 26, 2013 | 16.17 | 16.74 | 16.00 | 16.44 | 0 | +0.25(+1.54%) |
Aug 23, 2013 | 16.48 | 16.58 | 16.18 | 16.19 | 0 | -0.31(-1.88%) |
Aug 22, 2013 | 16.37 | 16.52 | 16.31 | 16.50 | 166,786 | +0.21(+1.29%) |
Aug 21, 2013 | 16.27 | 16.60 | 16.15 | 16.29 | 590,015 | -0.03(-0.18%) |
Aug 20, 2013 | 16.12 | 16.41 | 16.08 | 16.32 | 400,356 | +0.17(+1.05%) |
Aug 19, 2013 | 16.24 | 16.48 | 16.06 | 16.15 | 518,881 | -0.14(-0.86%) |
Aug 16, 2013 | 16.01 | 16.48 | 16.01 | 16.29 | 0 | +0.18(+1.12%) |
Aug 15, 2013 | 16.36 | 16.36 | 16.03 | 16.11 | 578,574 | +0.12(+0.75%) |
Aug 14, 2013 | 15.94 | 16.11 | 15.88 | 15.99 | 348,249 | +0.06(+0.38%) |
Aug 13, 2013 | 15.99 | 16.09 | 15.84 | 15.93 | 349,224 | -0.05(-0.31%) |
Aug 12, 2013 | 15.97 | 16.06 | 15.85 | 15.98 | 535,215 | +0.01(+0.06%) |
Aug 09, 2013 | 15.91 | 16.06 | 15.76 | 15.97 | 442,579 | +0.10(+0.63%) |
Aug 08, 2013 | 15.96 | 16.02 | 15.85 | 15.87 | 716,399 | +0.05(+0.32%) |
Aug 07, 2013 | 15.33 | 15.90 | 15.17 | 15.82 | 1,438,038 | +0.50(+3.26%) |
Aug 06, 2013 | 14.62 | 16.40 | 14.61 | 15.32 | 1,858,067 | +1.01(+7.06%) |
Aug 05, 2013 | 14.11 | 14.49 | 14.11 | 14.31 | 467,423 | +0.17(+1.20%) |
Aug 02, 2013 | 14.54 | 14.64 | 14.12 | 14.14 | 420,945 | -0.45(-3.08%) |
Aug 01, 2013 | 14.29 | 14.61 | 14.19 | 14.59 | 576,365 | +0.40(+2.82%) |
Jul 31, 2013 | 14.01 | 14.28 | 14.01 | 14.19 | 0 | +0.19(+1.36%) |
Jul 30, 2013 | 13.93 | 14.16 | 13.89 | 14.00 | 0 | +0.14(+1.01%) |
Jul 29, 2013 | 13.88 | 14.00 | 13.61 | 13.86 | 0 | -0.05(-0.36%) |
Jul 26, 2013 | 13.73 | 13.99 | 13.55 | 13.91 | 0 | +0.07(+0.51%) |
Jul 25, 2013 | 13.60 | 13.91 | 13.43 | 13.84 | 0 | +0.28(+2.06%) |
Jul 24, 2013 | 13.53 | 13.58 | 13.39 | 13.56 | 0 | +0.12(+0.89%) |
Jul 23, 2013 | 13.53 | 13.59 | 13.34 | 13.44 | 0 | -0.11(-0.81%) |
Jul 22, 2013 | 13.96 | 13.99 | 13.54 | 13.55 | 0 | -0.40(-2.87%) |
Jul 19, 2013 | 13.49 | 14.02 | 13.49 | 13.95 | 0 | +0.39(+2.88%) |
Jul 18, 2013 | 13.47 | 13.63 | 13.36 | 13.56 | 0 | +0.11(+0.82%) |
Jul 17, 2013 | 13.77 | 14.05 | 13.41 | 13.45 | 457,100 | -0.55(-3.93%) |
Jul 16, 2013 | 13.96 | 14.02 | 13.87 | 14.00 | 0 | +0.01(+0.07%) |
Jul 15, 2013 | 14.33 | 14.41 | 13.74 | 13.99 | 0 | -0.35(-2.44%) |
Jul 12, 2013 | 14.16 | 14.48 | 14.08 | 14.34 | 0 | +0.14(+0.99%) |
Jul 11, 2013 | 14.03 | 14.21 | 13.96 | 14.20 | 0 | +0.26(+1.87%) |
Jul 10, 2013 | 13.79 | 13.98 | 13.76 | 13.94 | 0 | +0.18(+1.31%) |
Jul 09, 2013 | 13.78 | 13.86 | 13.58 | 13.76 | 0 | +0.01(+0.07%) |
Jul 08, 2013 | 13.80 | 13.87 | 13.62 | 13.75 | 269,992 | -0.06(-0.43%) |
Jul 05, 2013 | 13.88 | 13.90 | 13.60 | 13.81 | 0 | +0.07(+0.51%) |
Jul 03, 2013 | 13.70 | 13.87 | 13.53 | 13.74 | 0 | +0.03(+0.22%) |
Jul 02, 2013 | 13.70 | 13.90 | 13.52 | 13.71 | 0 | -0.03(-0.25%) |