Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 17.99 | 18.06 | 17.51 | 17.82 | 50,497 | -0.55(-2.98%) |
Sep 27, 2013 | 18.20 | 18.50 | 17.78 | 18.37 | 49,180 | -0.03(-0.19%) |
Sep 26, 2013 | 18.54 | 18.74 | 18.23 | 18.40 | 50,965 | -0.03(-0.19%) |
Sep 25, 2013 | 18.71 | 18.78 | 18.40 | 18.43 | 98,848 | -0.14(-0.74%) |
Sep 24, 2013 | 18.54 | 18.98 | 18.16 | 18.57 | 41,062 | +0.07(+0.37%) |
Sep 23, 2013 | 18.26 | 18.74 | 18.02 | 18.50 | 99,876 | +0.34(+1.88%) |
Sep 20, 2013 | 19.15 | 19.19 | 17.75 | 18.16 | 107,615 | -0.92(-4.84%) |
Sep 19, 2013 | 18.30 | 19.19 | 17.99 | 19.08 | 164,076 | +0.82(+4.49%) |
Sep 18, 2013 | 18.16 | 18.43 | 17.61 | 18.26 | 57,504 | +0.17(+0.95%) |
Sep 17, 2013 | 17.68 | 18.13 | 17.44 | 18.09 | 77,862 | +0.55(+3.12%) |
Sep 16, 2013 | 18.02 | 17.75 | 17.44 | 17.55 | 51,768 | -0.14(-0.77%) |
Sep 13, 2013 | 17.17 | 18.50 | 17.10 | 17.68 | 132,121 | +0.65(+3.82%) |
Sep 12, 2013 | 16.69 | 17.37 | 16.66 | 17.03 | 86,251 | +0.24(+1.43%) |
Sep 11, 2013 | 16.79 | 17.20 | 16.59 | 16.79 | 66,917 | +0.00(+0.00%) |
Sep 10, 2013 | 17.27 | 17.34 | 16.62 | 16.79 | 85,156 | -0.31(-1.80%) |
Sep 09, 2013 | 17.10 | 17.41 | 16.69 | 17.10 | 129,063 | +0.27(+1.63%) |
Sep 06, 2013 | 16.42 | 17.10 | 16.42 | 16.83 | 122,939 | +0.55(+3.36%) |
Sep 05, 2013 | 16.18 | 16.76 | 16.01 | 16.28 | 71,773 | +0.17(+1.06%) |
Sep 04, 2013 | 15.74 | 16.24 | 15.74 | 16.11 | 71,785 | +0.27(+1.71%) |
Sep 03, 2013 | 15.64 | 15.97 | 15.64 | 15.84 | 32,129 | +0.20(+1.30%) |
Aug 30, 2013 | 15.70 | 16.21 | 15.57 | 15.64 | 51,408 | -0.03(-0.22%) |
Aug 29, 2013 | 16.52 | 16.72 | 15.60 | 15.67 | 53,350 | -0.81(-4.93%) |
Aug 28, 2013 | 16.31 | 16.85 | 16.31 | 16.48 | 39,674 | +0.34(+2.10%) |
Aug 27, 2013 | 16.35 | 16.79 | 16.11 | 16.14 | 44,556 | -0.27(-1.65%) |
Aug 26, 2013 | 16.99 | 17.09 | 16.28 | 16.41 | 38,564 | -0.37(-2.22%) |
Aug 23, 2013 | 16.21 | 16.99 | 15.94 | 16.79 | 52,474 | +0.81(+5.08%) |
Aug 22, 2013 | 16.28 | 16.58 | 15.64 | 15.97 | 33,206 | -0.20(-1.25%) |
Aug 21, 2013 | 15.53 | 16.41 | 15.43 | 16.18 | 58,755 | +0.64(+4.14%) |
Aug 20, 2013 | 15.94 | 15.94 | 15.40 | 15.53 | 47,111 | -0.54(-3.37%) |
Aug 19, 2013 | 16.28 | 16.62 | 15.60 | 16.08 | 62,630 | -0.30(-1.86%) |
Aug 16, 2013 | 16.21 | 16.72 | 16.11 | 16.38 | 33,026 | +0.17(+1.04%) |
Aug 15, 2013 | 16.18 | 16.52 | 16.08 | 16.21 | 29,792 | -0.47(-2.84%) |
Aug 14, 2013 | 16.38 | 16.72 | 15.94 | 16.68 | 80,741 | +0.37(+2.28%) |
Aug 13, 2013 | 16.85 | 16.89 | 16.14 | 16.31 | 49,928 | -0.47(-2.82%) |
Aug 12, 2013 | 16.72 | 16.92 | 16.65 | 16.79 | 24,018 | +0.00(+0.00%) |
Aug 09, 2013 | 16.89 | 16.99 | 16.65 | 16.79 | 23,717 | +0.00(+0.00%) |
Aug 08, 2013 | 17.26 | 17.36 | 16.79 | 16.79 | 21,688 | -0.37(-2.17%) |
Aug 07, 2013 | 16.75 | 17.26 | 16.62 | 17.16 | 41,619 | +0.34(+2.01%) |
Aug 06, 2013 | 16.58 | 16.89 | 16.41 | 16.82 | 41,131 | +0.14(+0.81%) |
Aug 05, 2013 | 17.02 | 17.02 | 16.41 | 16.68 | 74,574 | -0.54(-3.14%) |
Aug 02, 2013 | 17.46 | 17.56 | 16.85 | 17.23 | 42,288 | -0.24(-1.36%) |
Aug 01, 2013 | 17.53 | 17.62 | 17.23 | 17.46 | 52,557 | +0.10(+0.58%) |
Jul 31, 2013 | 17.12 | 17.39 | 16.92 | 17.36 | 56,797 | +0.30(+1.79%) |
Jul 30, 2013 | 17.16 | 17.67 | 16.75 | 17.06 | 62,205 | +0.00(+0.00%) |
Jul 29, 2013 | 17.12 | 17.60 | 16.85 | 17.06 | 93,298 | -0.61(-3.45%) |
Jul 26, 2013 | 17.77 | 17.94 | 17.56 | 17.67 | 58,515 | -0.17(-0.95%) |
Jul 25, 2013 | 18.27 | 18.48 | 17.70 | 17.83 | 56,749 | -0.54(-2.95%) |
Jul 24, 2013 | 18.78 | 18.92 | 18.21 | 18.38 | 67,394 | -0.20(-1.09%) |
Jul 23, 2013 | 18.99 | 19.05 | 18.48 | 18.58 | 92,404 | -0.30(-1.61%) |
Jul 22, 2013 | 17.60 | 19.46 | 17.56 | 18.88 | 220,743 | +1.32(+7.51%) |
Jul 19, 2013 | 17.60 | 17.63 | 16.99 | 17.56 | 78,749 | +0.00(+0.00%) |
Jul 18, 2013 | 16.68 | 17.60 | 16.65 | 17.56 | 106,782 | +1.05(+6.35%) |
Jul 17, 2013 | 16.14 | 16.58 | 16.14 | 16.52 | 28,849 | +0.61(+3.83%) |
Jul 16, 2013 | 16.45 | 16.45 | 15.91 | 15.91 | 29,903 | -0.37(-2.29%) |
Jul 15, 2013 | 15.80 | 16.43 | 15.80 | 16.28 | 34,930 | +0.47(+3.00%) |
Jul 12, 2013 | 16.01 | 16.07 | 15.43 | 15.80 | 24,495 | -0.27(-1.68%) |
Jul 11, 2013 | 16.08 | 16.24 | 15.91 | 16.08 | 43,424 | +0.17(+1.06%) |
Jul 10, 2013 | 15.20 | 16.08 | 14.92 | 15.91 | 63,320 | +0.68(+4.44%) |
Jul 09, 2013 | 15.23 | 15.50 | 15.06 | 15.23 | 56,870 | +0.37(+2.51%) |
Jul 08, 2013 | 14.28 | 14.96 | 14.21 | 14.86 | 39,230 | +0.58(+4.03%) |
Jul 05, 2013 | 14.96 | 15.05 | 14.08 | 14.28 | 43,548 | -0.64(-4.31%) |
Jul 03, 2013 | 15.47 | 15.47 | 14.82 | 14.92 | 20,094 | -0.64(-4.13%) |
Jul 02, 2013 | 15.77 | 15.94 | 15.40 | 15.57 | 26,250 | -0.17(-1.08%) |