Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 18.11 | 18.42 | 17.92 | 18.36 | 182,758 | -0.04(-0.22%) |
Sep 27, 2013 | 18.20 | 18.45 | 18.00 | 18.40 | 0 | +0.03(+0.16%) |
Sep 26, 2013 | 18.05 | 18.51 | 18.01 | 18.37 | 121,349 | +0.32(+1.77%) |
Sep 25, 2013 | 17.93 | 18.43 | 17.72 | 18.05 | 185,357 | +0.21(+1.18%) |
Sep 24, 2013 | 17.93 | 18.15 | 17.72 | 17.84 | 181,406 | -0.01(-0.06%) |
Sep 23, 2013 | 17.88 | 18.11 | 17.38 | 17.85 | 244,825 | +0.21(+1.19%) |
Sep 20, 2013 | 17.34 | 17.80 | 17.20 | 17.64 | 0 | +0.39(+2.26%) |
Sep 19, 2013 | 17.40 | 17.46 | 17.12 | 17.25 | 114,097 | -0.13(-0.75%) |
Sep 18, 2013 | 17.37 | 17.50 | 16.99 | 17.38 | 0 | -0.04(-0.23%) |
Sep 17, 2013 | 17.03 | 17.43 | 17.00 | 17.42 | 0 | +0.36(+2.11%) |
Sep 16, 2013 | 17.23 | 17.35 | 16.95 | 17.06 | 0 | -0.11(-0.64%) |
Sep 13, 2013 | 16.39 | 17.39 | 16.24 | 17.17 | 0 | +1.10(+6.85%) |
Sep 12, 2013 | 16.27 | 16.27 | 15.92 | 16.07 | 0 | -0.24(-1.47%) |
Sep 11, 2013 | 16.22 | 16.37 | 16.05 | 16.31 | 0 | +0.04(+0.25%) |
Sep 10, 2013 | 16.05 | 16.34 | 15.87 | 16.27 | 82,970 | +0.27(+1.69%) |
Sep 09, 2013 | 16.18 | 16.18 | 15.91 | 16.00 | 0 | -0.14(-0.87%) |
Sep 06, 2013 | 16.13 | 16.34 | 15.64 | 16.14 | 0 | +0.11(+0.69%) |
Sep 05, 2013 | 16.03 | 16.25 | 15.88 | 16.03 | 91,700 | +0.07(+0.44%) |
Sep 04, 2013 | 16.11 | 16.28 | 15.91 | 15.96 | 0 | -0.15(-0.93%) |
Sep 03, 2013 | 16.35 | 16.47 | 16.03 | 16.11 | 0 | -0.02(-0.12%) |
Aug 30, 2013 | 16.37 | 16.58 | 16.01 | 16.13 | 0 | -0.25(-1.53%) |
Aug 29, 2013 | 16.36 | 16.61 | 16.02 | 16.38 | 186,884 | +0.03(+0.18%) |
Aug 28, 2013 | 16.52 | 16.60 | 16.30 | 16.35 | 0 | -0.11(-0.67%) |
Aug 27, 2013 | 16.59 | 16.87 | 16.45 | 16.46 | 87,226 | -0.33(-1.97%) |
Aug 26, 2013 | 16.90 | 16.90 | 16.68 | 16.79 | 0 | -0.09(-0.53%) |
Aug 23, 2013 | 16.92 | 17.10 | 16.75 | 16.88 | 0 | -0.01(-0.06%) |
Aug 22, 2013 | 16.95 | 17.17 | 16.57 | 16.89 | 76,820 | -0.04(-0.24%) |
Aug 21, 2013 | 17.01 | 17.15 | 16.53 | 16.93 | 0 | -0.14(-0.82%) |
Aug 20, 2013 | 16.78 | 17.45 | 16.78 | 17.07 | 191,695 | +0.27(+1.61%) |
Aug 19, 2013 | 16.95 | 17.13 | 16.70 | 16.80 | 86,247 | -0.15(-0.88%) |
Aug 16, 2013 | 16.90 | 17.13 | 16.71 | 16.95 | 0 | -0.04(-0.24%) |
Aug 15, 2013 | 16.82 | 17.01 | 16.65 | 16.99 | 194,816 | -0.09(-0.53%) |
Aug 14, 2013 | 16.89 | 17.18 | 16.86 | 17.08 | 147,053 | +0.14(+0.83%) |
Aug 13, 2013 | 16.28 | 16.99 | 16.28 | 16.94 | 83,866 | +0.61(+3.74%) |
Aug 12, 2013 | 16.55 | 16.60 | 16.20 | 16.33 | 208,403 | -0.29(-1.74%) |
Aug 09, 2013 | 16.80 | 16.81 | 16.49 | 16.62 | 116,600 | -0.20(-1.19%) |
Aug 08, 2013 | 16.87 | 17.07 | 16.59 | 16.82 | 99,783 | +0.11(+0.66%) |
Aug 07, 2013 | 16.65 | 16.82 | 16.55 | 16.71 | 108,235 | +0.06(+0.36%) |
Aug 06, 2013 | 16.90 | 17.10 | 16.50 | 16.65 | 165,731 | -0.25(-1.48%) |
Aug 05, 2013 | 16.12 | 17.56 | 16.12 | 16.90 | 515,467 | +0.87(+5.43%) |
Aug 02, 2013 | 15.76 | 16.25 | 15.66 | 16.03 | 221,207 | +0.15(+0.94%) |
Aug 01, 2013 | 14.00 | 15.95 | 13.75 | 15.88 | 642,331 | +2.23(+16.34%) |
Jul 31, 2013 | 13.60 | 13.95 | 13.54 | 13.65 | 0 | +0.05(+0.37%) |
Jul 30, 2013 | 13.46 | 13.75 | 13.43 | 13.60 | 0 | +0.16(+1.19%) |
Jul 29, 2013 | 13.50 | 13.67 | 13.28 | 13.44 | 0 | -0.06(-0.44%) |
Jul 26, 2013 | 13.45 | 13.71 | 13.38 | 13.50 | 0 | -0.07(-0.52%) |
Jul 25, 2013 | 13.55 | 13.63 | 13.33 | 13.57 | 0 | +0.04(+0.30%) |
Jul 24, 2013 | 14.10 | 14.10 | 13.50 | 13.53 | 0 | -0.50(-3.56%) |
Jul 23, 2013 | 14.35 | 14.35 | 14.02 | 14.03 | 0 | -0.30(-2.09%) |
Jul 22, 2013 | 14.27 | 14.39 | 14.24 | 14.33 | 0 | +0.03(+0.21%) |
Jul 19, 2013 | 14.41 | 14.60 | 14.19 | 14.30 | 0 | -0.11(-0.76%) |
Jul 18, 2013 | 14.26 | 14.57 | 14.22 | 14.41 | 0 | +0.19(+1.34%) |
Jul 17, 2013 | 14.20 | 14.30 | 14.05 | 14.22 | 95,748 | +0.11(+0.78%) |
Jul 16, 2013 | 13.84 | 14.15 | 13.73 | 14.11 | 0 | +0.27(+1.95%) |
Jul 15, 2013 | 13.87 | 14.00 | 13.57 | 13.84 | 0 | +0.08(+0.58%) |
Jul 12, 2013 | 13.26 | 13.89 | 12.99 | 13.76 | 0 | +0.52(+3.93%) |
Jul 11, 2013 | 13.08 | 13.28 | 12.99 | 13.24 | 0 | +0.26(+2.00%) |
Jul 10, 2013 | 13.44 | 13.53 | 12.51 | 12.98 | 0 | -0.45(-3.35%) |
Jul 09, 2013 | 14.28 | 14.44 | 13.35 | 13.43 | 0 | -1.01(-6.99%) |
Jul 08, 2013 | 14.39 | 14.69 | 14.03 | 14.44 | 224,977 | +0.05(+0.35%) |
Jul 05, 2013 | 13.92 | 14.39 | 13.83 | 14.39 | 0 | +0.60(+4.35%) |
Jul 03, 2013 | 13.58 | 13.90 | 13.57 | 13.79 | 0 | +0.10(+0.73%) |
Jul 02, 2013 | 13.52 | 13.74 | 13.40 | 13.69 | 0 | +0.12(+0.88%) |