Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 16.34 | 16.68 | 16.32 | 16.67 | 270,067 | +0.20(+1.23%) |
Sep 27, 2013 | 16.38 | 16.63 | 16.38 | 16.47 | 0 | -0.04(-0.22%) |
Sep 26, 2013 | 16.47 | 16.56 | 16.32 | 16.50 | 85,383 | +0.06(+0.35%) |
Sep 25, 2013 | 16.55 | 16.66 | 16.42 | 16.45 | 103,766 | -0.05(-0.31%) |
Sep 24, 2013 | 16.50 | 16.61 | 16.40 | 16.50 | 188,243 | +0.06(+0.35%) |
Sep 23, 2013 | 16.32 | 16.53 | 16.18 | 16.44 | 111,079 | +0.05(+0.31%) |
Sep 20, 2013 | 15.98 | 16.50 | 15.98 | 16.39 | 0 | +0.42(+2.63%) |
Sep 19, 2013 | 16.20 | 16.20 | 15.75 | 15.97 | 127,003 | -0.22(-1.39%) |
Sep 18, 2013 | 16.16 | 16.41 | 16.10 | 16.19 | 0 | +0.01(+0.04%) |
Sep 17, 2013 | 15.98 | 16.19 | 15.96 | 16.18 | 0 | +0.17(+1.09%) |
Sep 16, 2013 | 16.08 | 16.22 | 15.92 | 16.01 | 0 | +0.03(+0.18%) |
Sep 13, 2013 | 16.03 | 16.08 | 15.91 | 15.98 | 0 | +0.02(+0.14%) |
Sep 12, 2013 | 15.89 | 16.01 | 15.87 | 15.96 | 0 | +0.07(+0.41%) |
Sep 11, 2013 | 15.92 | 15.95 | 15.82 | 15.89 | 0 | -0.01(-0.09%) |
Sep 10, 2013 | 15.93 | 15.93 | 15.67 | 15.91 | 192,259 | +0.08(+0.50%) |
Sep 09, 2013 | 15.66 | 15.86 | 15.62 | 15.83 | 0 | +0.20(+1.25%) |
Sep 06, 2013 | 15.62 | 15.68 | 15.51 | 15.63 | 0 | +0.09(+0.61%) |
Sep 05, 2013 | 15.42 | 15.63 | 15.41 | 15.54 | 0 | +0.15(+0.99%) |
Sep 04, 2013 | 15.50 | 15.64 | 15.28 | 15.39 | 0 | -0.14(-0.89%) |
Sep 03, 2013 | 15.73 | 15.82 | 15.38 | 15.52 | 0 | -0.01(-0.09%) |
Aug 30, 2013 | 15.77 | 15.78 | 15.47 | 15.54 | 0 | -0.27(-1.70%) |
Aug 29, 2013 | 15.67 | 15.83 | 15.67 | 15.81 | 75,892 | +0.18(+1.16%) |
Aug 28, 2013 | 15.68 | 15.80 | 15.58 | 15.63 | 0 | -0.01(-0.05%) |
Aug 27, 2013 | 16.04 | 16.04 | 15.57 | 15.63 | 144,088 | -0.53(-3.29%) |
Aug 26, 2013 | 16.32 | 16.34 | 16.13 | 16.17 | 0 | -0.12(-0.71%) |
Aug 23, 2013 | 16.39 | 16.39 | 16.22 | 16.28 | 0 | -0.14(-0.83%) |
Aug 22, 2013 | 16.19 | 16.61 | 16.19 | 16.42 | 58,365 | +0.25(+1.56%) |
Aug 21, 2013 | 16.28 | 16.38 | 16.09 | 16.17 | 0 | -0.18(-1.10%) |
Aug 20, 2013 | 16.15 | 16.46 | 16.10 | 16.34 | 91,298 | +0.24(+1.47%) |
Aug 19, 2013 | 16.30 | 16.39 | 16.08 | 16.11 | 90,633 | -0.21(-1.28%) |
Aug 16, 2013 | 16.21 | 16.47 | 16.21 | 16.32 | 0 | +0.01(+0.09%) |
Aug 15, 2013 | 16.26 | 16.44 | 16.21 | 16.30 | 119,848 | -0.14(-0.87%) |
Aug 14, 2013 | 16.20 | 16.55 | 16.20 | 16.45 | 91,595 | -0.01(-0.09%) |
Aug 13, 2013 | 16.53 | 16.57 | 16.32 | 16.46 | 83,996 | -0.04(-0.22%) |
Aug 12, 2013 | 16.24 | 16.52 | 16.24 | 16.50 | 52,538 | +0.10(+0.61%) |
Aug 09, 2013 | 16.47 | 16.55 | 16.34 | 16.40 | 111,431 | -0.17(-1.00%) |
Aug 08, 2013 | 16.60 | 16.66 | 16.44 | 16.56 | 89,863 | +0.08(+0.48%) |
Aug 07, 2013 | 16.48 | 16.62 | 16.40 | 16.48 | 92,725 | -0.09(-0.52%) |
Aug 06, 2013 | 16.65 | 16.65 | 16.41 | 16.57 | 123,888 | -0.12(-0.69%) |
Aug 05, 2013 | 16.50 | 16.68 | 16.43 | 16.68 | 92,203 | +0.13(+0.78%) |
Aug 02, 2013 | 16.47 | 16.58 | 16.27 | 16.55 | 111,215 | +0.01(+0.09%) |
Aug 01, 2013 | 16.37 | 16.57 | 16.37 | 16.54 | 146,644 | +0.32(+1.95%) |
Jul 31, 2013 | 16.22 | 16.55 | 16.19 | 16.22 | 0 | +0.07(+0.45%) |
Jul 30, 2013 | 16.29 | 16.39 | 16.11 | 16.15 | 0 | -0.09(-0.57%) |
Jul 29, 2013 | 16.45 | 16.45 | 16.15 | 16.24 | 0 | -0.19(-1.18%) |
Jul 26, 2013 | 16.44 | 16.61 | 16.31 | 16.44 | 0 | -0.17(-1.04%) |
Jul 25, 2013 | 16.52 | 16.71 | 16.45 | 16.61 | 0 | +0.09(+0.52%) |
Jul 24, 2013 | 16.35 | 16.53 | 16.17 | 16.52 | 0 | +0.17(+1.05%) |
Jul 23, 2013 | 16.18 | 16.42 | 15.94 | 16.35 | 0 | +0.21(+1.29%) |
Jul 22, 2013 | 16.06 | 16.18 | 15.97 | 16.14 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 16.04 | 16.14 | 15.94 | 16.14 | 0 | +0.09(+0.58%) |
Jul 18, 2013 | 16.01 | 16.17 | 15.93 | 16.05 | 0 | +0.06(+0.36%) |
Jul 17, 2013 | 16.01 | 16.09 | 15.88 | 15.99 | 121,125 | +0.08(+0.50%) |
Jul 16, 2013 | 15.99 | 16.02 | 15.69 | 15.91 | 0 | -0.09(-0.58%) |
Jul 15, 2013 | 15.75 | 16.01 | 15.75 | 16.01 | 0 | +0.27(+1.69%) |
Jul 12, 2013 | 15.58 | 15.77 | 15.53 | 15.74 | 0 | +0.18(+1.15%) |
Jul 11, 2013 | 15.92 | 15.92 | 15.50 | 15.56 | 0 | -0.24(-1.55%) |
Jul 10, 2013 | 15.87 | 15.95 | 15.67 | 15.81 | 0 | -0.12(-0.77%) |
Jul 09, 2013 | 15.84 | 15.94 | 15.72 | 15.93 | 0 | +0.13(+0.82%) |
Jul 08, 2013 | 16.05 | 16.09 | 15.78 | 15.80 | 207,541 | -0.23(-1.43%) |
Jul 05, 2013 | 15.85 | 16.03 | 15.65 | 16.03 | 0 | +0.40(+2.53%) |
Jul 03, 2013 | 15.46 | 15.65 | 15.46 | 15.63 | 0 | +0.08(+0.51%) |
Jul 02, 2013 | 15.33 | 15.69 | 15.33 | 15.55 | 0 | +0.12(+0.74%) |