Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 16.13 | 16.50 | 15.75 | 16.05 | 14,075 | -0.10(-0.62%) |
Sep 27, 2013 | 15.75 | 16.71 | 15.75 | 16.15 | 54,104 | +0.62(+3.99%) |
Sep 26, 2013 | 15.10 | 15.88 | 14.62 | 15.53 | 87,708 | +0.08(+0.52%) |
Sep 25, 2013 | 16.75 | 16.75 | 15.21 | 15.45 | 91,741 | -1.36(-8.09%) |
Sep 24, 2013 | 16.86 | 17.04 | 16.81 | 16.81 | 6,954 | -0.04(-0.24%) |
Sep 23, 2013 | 17.22 | 17.42 | 16.82 | 16.85 | 28,401 | -0.44(-2.54%) |
Sep 20, 2013 | 17.11 | 17.31 | 17.02 | 17.29 | 2,598 | +0.08(+0.47%) |
Sep 19, 2013 | 17.34 | 17.34 | 17.19 | 17.21 | 5,399 | +0.02(+0.12%) |
Sep 18, 2013 | 17.19 | 17.25 | 17.19 | 17.19 | 5,500 | +0.07(+0.43%) |
Sep 17, 2013 | 17.28 | 17.28 | 17.05 | 17.12 | 17,026 | -0.06(-0.37%) |
Sep 16, 2013 | 16.74 | 17.33 | 16.82 | 17.18 | 51,559 | -0.15(-0.85%) |
Sep 13, 2013 | 17.57 | 17.57 | 17.33 | 17.33 | 3,467 | -0.45(-2.55%) |
Sep 12, 2013 | 17.59 | 17.78 | 17.12 | 17.78 | 9,670 | +0.11(+0.62%) |
Sep 11, 2013 | 17.53 | 17.75 | 17.53 | 17.67 | 6,280 | +0.02(+0.11%) |
Sep 10, 2013 | 17.84 | 17.88 | 17.37 | 17.65 | 18,098 | -0.35(-1.94%) |
Sep 09, 2013 | 17.94 | 18.00 | 17.91 | 18.00 | 3,100 | +0.20(+1.12%) |
Sep 06, 2013 | 17.87 | 18.01 | 17.60 | 17.80 | 8,854 | -0.10(-0.56%) |
Sep 05, 2013 | 17.51 | 17.90 | 17.31 | 17.90 | 18,894 | +0.42(+2.40%) |
Sep 04, 2013 | 16.94 | 17.57 | 16.94 | 17.48 | 15,962 | +0.54(+3.19%) |
Sep 03, 2013 | 16.99 | 17.05 | 16.83 | 16.94 | 2,953 | -0.06(-0.35%) |
Aug 30, 2013 | 16.84 | 17.15 | 16.74 | 17.00 | 15,406 | +0.11(+0.65%) |
Aug 29, 2013 | 17.08 | 17.37 | 16.89 | 16.89 | 1,674 | -0.16(-0.94%) |
Aug 28, 2013 | 17.40 | 17.45 | 16.81 | 17.05 | 5,732 | -0.30(-1.73%) |
Aug 27, 2013 | 17.15 | 17.49 | 17.14 | 17.35 | 7,564 | +0.10(+0.60%) |
Aug 26, 2013 | 17.15 | 17.40 | 17.15 | 17.25 | 2,047 | +0.10(+0.56%) |
Aug 23, 2013 | 17.51 | 17.51 | 17.15 | 17.15 | 1,518 | +0.00(+0.00%) |
Aug 22, 2013 | 17.60 | 17.60 | 17.15 | 17.15 | 14,971 | -0.15(-0.87%) |
Aug 21, 2013 | 17.27 | 17.74 | 17.15 | 17.30 | 24,484 | +0.15(+0.89%) |
Aug 20, 2013 | 17.00 | 17.48 | 17.00 | 17.15 | 9,246 | +0.39(+2.31%) |
Aug 19, 2013 | 16.72 | 16.92 | 16.54 | 16.76 | 11,201 | -0.12(-0.71%) |
Aug 16, 2013 | 17.00 | 17.00 | 16.57 | 16.88 | 7,802 | -0.12(-0.71%) |
Aug 15, 2013 | 17.11 | 17.13 | 16.68 | 17.00 | 8,451 | +0.25(+1.49%) |
Aug 14, 2013 | 16.83 | 16.97 | 16.61 | 16.75 | 11,503 | -0.08(-0.48%) |
Aug 13, 2013 | 17.02 | 17.24 | 16.61 | 16.83 | 28,366 | -0.87(-4.92%) |
Aug 12, 2013 | 17.90 | 18.20 | 17.50 | 17.70 | 16,651 | +0.15(+0.85%) |
Aug 09, 2013 | 18.00 | 18.00 | 17.50 | 17.55 | 15,073 | -0.38(-2.12%) |
Aug 08, 2013 | 17.60 | 17.99 | 17.35 | 17.93 | 32,441 | +0.57(+3.28%) |
Aug 07, 2013 | 17.41 | 17.59 | 17.11 | 17.36 | 27,418 | -0.21(-1.20%) |
Aug 06, 2013 | 17.60 | 17.76 | 17.01 | 17.57 | 31,580 | -0.01(-0.06%) |
Aug 05, 2013 | 18.08 | 18.23 | 17.50 | 17.58 | 44,212 | -0.50(-2.77%) |
Aug 02, 2013 | 17.85 | 18.40 | 17.85 | 18.08 | 17,700 | +0.28(+1.57%) |
Aug 01, 2013 | 18.30 | 18.80 | 17.65 | 17.80 | 61,482 | -0.13(-0.73%) |
Jul 31, 2013 | 19.27 | 19.74 | 17.45 | 17.93 | 26,489 | -1.76(-8.94%) |
Jul 30, 2013 | 20.13 | 20.29 | 18.20 | 19.69 | 18,862 | -0.44(-2.19%) |
Jul 29, 2013 | 20.32 | 20.40 | 20.13 | 20.13 | 2,900 | -0.12(-0.59%) |
Jul 26, 2013 | 20.34 | 20.70 | 19.82 | 20.25 | 6,850 | -0.07(-0.34%) |
Jul 25, 2013 | 19.82 | 20.36 | 19.80 | 20.32 | 1,247 | +0.32(+1.60%) |
Jul 24, 2013 | 20.12 | 20.22 | 19.80 | 20.00 | 7,900 | -0.15(-0.75%) |
Jul 23, 2013 | 20.40 | 20.40 | 20.06 | 20.15 | 10,107 | -0.15(-0.73%) |
Jul 22, 2013 | 20.41 | 20.96 | 20.25 | 20.30 | 10,362 | +0.10(+0.50%) |
Jul 19, 2013 | 19.98 | 20.23 | 19.98 | 20.20 | 4,910 | +0.24(+1.20%) |
Jul 18, 2013 | 19.71 | 20.30 | 19.40 | 19.96 | 15,963 | +0.14(+0.71%) |
Jul 17, 2013 | 20.20 | 20.34 | 19.70 | 19.82 | 16,118 | -0.36(-1.78%) |
Jul 16, 2013 | 20.40 | 20.56 | 20.04 | 20.18 | 8,230 | +0.10(+0.50%) |
Jul 15, 2013 | 20.44 | 20.91 | 19.90 | 20.08 | 6,200 | -0.19(-0.94%) |
Jul 12, 2013 | 20.35 | 20.35 | 19.85 | 20.27 | 4,101 | -0.02(-0.10%) |
Jul 11, 2013 | 19.95 | 20.95 | 19.70 | 20.29 | 14,159 | +0.32(+1.61%) |
Jul 10, 2013 | 19.70 | 19.97 | 19.70 | 19.97 | 2,466 | +0.17(+0.85%) |
Jul 09, 2013 | 19.61 | 19.81 | 19.49 | 19.80 | 1,150 | +0.22(+1.11%) |
Jul 08, 2013 | 19.24 | 19.58 | 19.24 | 19.58 | 3,090 | +0.56(+2.95%) |
Jul 05, 2013 | 19.50 | 19.67 | 18.99 | 19.02 | 6,996 | -0.49(-2.51%) |
Jul 03, 2013 | 19.62 | 19.63 | 19.51 | 19.51 | 2,001 | -0.09(-0.46%) |
Jul 02, 2013 | 19.70 | 19.70 | 19.54 | 19.60 | 2,850 | -0.15(-0.76%) |