Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 16.92 | 17.09 | 16.83 | 17.03 | 73,621 | -0.01(-0.08%) |
Sep 26, 2013 | 17.26 | 17.40 | 16.95 | 17.05 | 145,308 | -0.12(-0.72%) |
Sep 25, 2013 | 17.08 | 17.39 | 17.08 | 17.17 | 104,276 | +0.13(+0.76%) |
Sep 24, 2013 | 17.09 | 17.14 | 16.92 | 17.04 | 113,778 | -0.05(-0.28%) |
Sep 23, 2013 | 17.02 | 17.12 | 16.90 | 17.09 | 71,061 | +0.05(+0.32%) |
Sep 20, 2013 | 17.02 | 17.15 | 16.99 | 17.03 | 139,564 | +0.12(+0.73%) |
Sep 19, 2013 | 16.92 | 16.92 | 16.79 | 16.91 | 74,106 | +0.07(+0.40%) |
Sep 18, 2013 | 16.62 | 16.94 | 16.52 | 16.84 | 79,458 | +0.27(+1.60%) |
Sep 17, 2013 | 16.41 | 16.57 | 16.34 | 16.57 | 61,100 | +0.19(+1.17%) |
Sep 16, 2013 | 16.32 | 16.38 | 16.17 | 16.38 | 85,866 | +0.05(+0.29%) |
Sep 13, 2013 | 16.63 | 16.71 | 16.23 | 16.34 | 57,650 | -0.19(-1.16%) |
Sep 12, 2013 | 16.62 | 16.62 | 16.33 | 16.53 | 78,201 | -0.09(-0.53%) |
Sep 11, 2013 | 16.40 | 16.71 | 16.31 | 16.62 | 119,488 | +0.23(+1.37%) |
Sep 10, 2013 | 16.68 | 16.68 | 16.08 | 16.39 | 89,562 | -0.15(-0.91%) |
Sep 09, 2013 | 16.40 | 16.56 | 16.29 | 16.54 | 66,808 | +0.26(+1.59%) |
Sep 06, 2013 | 16.16 | 16.40 | 15.68 | 16.28 | 183,962 | +0.24(+1.49%) |
Sep 05, 2013 | 15.44 | 16.07 | 15.41 | 16.04 | 106,342 | +0.66(+4.30%) |
Sep 04, 2013 | 15.22 | 16.79 | 15.18 | 15.38 | 1,390,419 | +0.20(+1.35%) |
Sep 03, 2013 | 15.37 | 15.37 | 14.86 | 15.18 | 407,935 | -0.14(-0.93%) |
Aug 30, 2013 | 15.55 | 15.68 | 15.22 | 15.32 | 317,730 | -0.26(-1.70%) |
Aug 29, 2013 | 15.39 | 15.62 | 15.34 | 15.58 | 123,185 | +0.14(+0.92%) |
Aug 28, 2013 | 15.30 | 15.59 | 15.18 | 15.44 | 74,868 | +0.17(+1.11%) |
Aug 27, 2013 | 15.37 | 15.63 | 15.18 | 15.27 | 156,225 | -0.31(-1.96%) |
Aug 26, 2013 | 15.64 | 15.87 | 15.51 | 15.58 | 51,212 | -0.01(-0.09%) |
Aug 23, 2013 | 16.07 | 16.07 | 15.48 | 15.59 | 165,639 | -0.48(-3.00%) |
Aug 22, 2013 | 15.86 | 16.19 | 15.77 | 16.07 | 125,342 | +0.21(+1.33%) |
Aug 21, 2013 | 15.78 | 16.05 | 15.69 | 15.86 | 77,658 | +0.05(+0.34%) |
Aug 20, 2013 | 15.65 | 15.90 | 15.65 | 15.81 | 128,454 | +0.21(+1.35%) |
Aug 19, 2013 | 15.71 | 15.77 | 15.44 | 15.60 | 152,759 | -0.10(-0.65%) |
Aug 16, 2013 | 15.61 | 15.88 | 15.61 | 15.70 | 65,667 | -0.02(-0.13%) |
Aug 15, 2013 | 16.11 | 16.11 | 15.67 | 15.72 | 101,070 | -0.60(-3.66%) |
Aug 14, 2013 | 16.77 | 16.77 | 15.84 | 16.32 | 159,503 | -0.50(-2.95%) |
Aug 13, 2013 | 17.21 | 17.21 | 16.70 | 16.81 | 76,057 | -0.40(-2.33%) |
Aug 12, 2013 | 17.13 | 17.28 | 17.01 | 17.21 | 69,869 | -0.03(-0.16%) |
Aug 09, 2013 | 17.13 | 17.49 | 17.09 | 17.24 | 82,620 | +0.11(+0.63%) |
Aug 08, 2013 | 17.46 | 17.46 | 17.02 | 17.13 | 71,814 | -0.17(-0.98%) |
Aug 07, 2013 | 16.90 | 17.53 | 16.83 | 17.30 | 80,954 | +0.31(+1.80%) |
Aug 06, 2013 | 17.31 | 17.31 | 16.87 | 17.00 | 61,865 | -0.32(-1.84%) |
Aug 05, 2013 | 16.96 | 17.42 | 16.93 | 17.32 | 145,010 | +0.28(+1.63%) |
Aug 02, 2013 | 16.77 | 17.09 | 16.49 | 17.04 | 94,039 | +0.24(+1.46%) |
Aug 01, 2013 | 16.55 | 16.83 | 16.47 | 16.79 | 78,623 | +0.47(+2.87%) |
Jul 31, 2013 | 16.77 | 16.87 | 16.24 | 16.32 | 201,261 | -0.41(-2.43%) |
Jul 30, 2013 | 17.46 | 17.48 | 16.58 | 16.73 | 134,470 | -0.60(-3.45%) |
Jul 29, 2013 | 17.70 | 17.81 | 17.26 | 17.33 | 62,632 | -0.46(-2.59%) |
Jul 26, 2013 | 17.84 | 17.84 | 17.19 | 17.79 | 117,243 | -0.24(-1.36%) |
Jul 25, 2013 | 17.68 | 18.08 | 17.68 | 18.03 | 148,671 | +0.27(+1.53%) |
Jul 24, 2013 | 18.52 | 18.52 | 17.66 | 17.76 | 63,569 | -0.68(-3.68%) |
Jul 23, 2013 | 18.48 | 18.53 | 18.18 | 18.44 | 111,149 | -0.01(-0.07%) |
Jul 22, 2013 | 18.36 | 18.53 | 18.35 | 18.46 | 106,125 | +0.01(+0.07%) |
Jul 19, 2013 | 18.51 | 18.51 | 18.33 | 18.44 | 86,381 | -0.08(-0.44%) |
Jul 18, 2013 | 18.49 | 18.64 | 18.48 | 18.52 | 62,690 | +0.05(+0.26%) |
Jul 17, 2013 | 18.60 | 18.60 | 18.39 | 18.48 | 38,522 | -0.03(-0.15%) |
Jul 16, 2013 | 18.90 | 18.90 | 18.41 | 18.50 | 91,883 | -0.33(-1.73%) |
Jul 15, 2013 | 19.09 | 19.23 | 18.76 | 18.83 | 82,445 | -0.30(-1.56%) |
Jul 12, 2013 | 18.98 | 19.29 | 18.91 | 19.13 | 56,398 | +0.08(+0.43%) |
Jul 11, 2013 | 18.82 | 19.32 | 18.77 | 19.05 | 99,178 | +0.40(+2.15%) |
Jul 10, 2013 | 18.40 | 18.70 | 18.25 | 18.65 | 50,518 | +0.19(+1.03%) |
Jul 09, 2013 | 18.47 | 18.60 | 18.26 | 18.46 | 81,290 | +0.04(+0.22%) |
Jul 08, 2013 | 18.21 | 18.49 | 18.16 | 18.41 | 117,600 | +0.27(+1.50%) |
Jul 05, 2013 | 18.00 | 18.16 | 17.70 | 18.14 | 89,237 | +0.41(+2.30%) |
Jul 03, 2013 | 17.22 | 17.77 | 17.22 | 17.74 | 39,238 | +0.38(+2.19%) |
Jul 02, 2013 | 16.75 | 17.36 | 16.70 | 17.36 | 82,726 | +0.74(+4.45%) |