Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 16.80 | 17.30 | 16.73 | 17.19 | 1,317,222 | +0.07(+0.44%) |
Sep 27, 2013 | 17.31 | 17.49 | 17.05 | 17.11 | 601,832 | -0.36(-2.07%) |
Sep 26, 2013 | 17.57 | 17.65 | 17.18 | 17.47 | 693,594 | -0.08(-0.46%) |
Sep 25, 2013 | 17.54 | 17.80 | 17.23 | 17.55 | 1,148,896 | +0.07(+0.43%) |
Sep 24, 2013 | 17.33 | 18.01 | 17.14 | 17.48 | 2,019,660 | +0.25(+1.43%) |
Sep 23, 2013 | 17.51 | 17.55 | 16.68 | 17.23 | 2,583,215 | -0.35(-1.99%) |
Sep 20, 2013 | 18.20 | 18.24 | 17.49 | 17.58 | 2,783,509 | -0.60(-3.28%) |
Sep 19, 2013 | 18.63 | 19.01 | 18.01 | 18.18 | 1,990,070 | -0.37(-2.01%) |
Sep 18, 2013 | 17.59 | 18.83 | 17.40 | 18.55 | 2,561,326 | +0.92(+5.20%) |
Sep 17, 2013 | 17.20 | 17.74 | 17.18 | 17.63 | 1,391,829 | +0.21(+1.18%) |
Sep 16, 2013 | 17.53 | 17.85 | 16.93 | 17.43 | 1,592,558 | +0.50(+2.94%) |
Sep 13, 2013 | 17.10 | 17.19 | 16.78 | 16.93 | 1,120,078 | -0.08(-0.47%) |
Sep 12, 2013 | 17.19 | 17.68 | 16.99 | 17.01 | 1,505,743 | -0.15(-0.90%) |
Sep 11, 2013 | 16.72 | 17.29 | 16.68 | 17.16 | 1,159,321 | +0.40(+2.36%) |
Sep 10, 2013 | 17.19 | 17.26 | 16.70 | 16.77 | 2,049,519 | -0.05(-0.31%) |
Sep 09, 2013 | 16.09 | 17.14 | 16.05 | 16.82 | 3,331,199 | +0.99(+6.22%) |
Sep 06, 2013 | 15.83 | 16.01 | 15.57 | 15.84 | 2,682,629 | +0.30(+1.95%) |
Sep 05, 2013 | 15.78 | 15.84 | 15.46 | 15.53 | 1,544,208 | -0.25(-1.60%) |
Sep 04, 2013 | 15.85 | 16.10 | 15.65 | 15.78 | 2,980,367 | -0.09(-0.54%) |
Sep 03, 2013 | 16.16 | 16.31 | 15.76 | 15.87 | 1,614,975 | -0.07(-0.43%) |
Aug 30, 2013 | 16.29 | 16.33 | 15.85 | 15.94 | 1,154,411 | -0.40(-2.42%) |
Aug 29, 2013 | 16.03 | 16.56 | 15.97 | 16.33 | 1,751,259 | +0.27(+1.71%) |
Aug 28, 2013 | 16.28 | 16.37 | 16.03 | 16.06 | 1,402,567 | -0.25(-1.54%) |
Aug 27, 2013 | 16.60 | 16.70 | 16.20 | 16.31 | 1,394,300 | -0.48(-2.86%) |
Aug 26, 2013 | 16.71 | 17.10 | 16.56 | 16.79 | 1,018,555 | +0.09(+0.51%) |
Aug 23, 2013 | 17.29 | 17.29 | 16.62 | 16.71 | 1,484,736 | -0.52(-3.03%) |
Aug 22, 2013 | 17.00 | 17.53 | 17.00 | 17.23 | 717,151 | +0.21(+1.21%) |
Aug 21, 2013 | 17.11 | 17.46 | 16.85 | 17.02 | 1,668,400 | -0.22(-1.26%) |
Aug 20, 2013 | 16.63 | 17.27 | 16.56 | 17.24 | 1,555,942 | +0.68(+4.12%) |
Aug 19, 2013 | 17.33 | 17.37 | 16.43 | 16.56 | 1,804,022 | -0.77(-4.43%) |
Aug 16, 2013 | 17.32 | 17.83 | 17.20 | 17.33 | 2,010,834 | -0.01(-0.07%) |
Aug 15, 2013 | 16.55 | 17.41 | 15.96 | 17.34 | 2,444,937 | +0.72(+4.34%) |
Aug 14, 2013 | 16.63 | 16.68 | 16.17 | 16.61 | 2,332,195 | -0.06(-0.34%) |
Aug 13, 2013 | 17.00 | 17.00 | 16.51 | 16.67 | 1,581,948 | -0.30(-1.79%) |
Aug 12, 2013 | 16.69 | 17.25 | 16.66 | 16.98 | 1,211,197 | +0.17(+1.02%) |
Aug 09, 2013 | 16.66 | 16.92 | 16.47 | 16.80 | 1,448,336 | +0.09(+0.55%) |
Aug 08, 2013 | 17.11 | 17.20 | 16.70 | 16.71 | 1,860,538 | -0.27(-1.59%) |
Aug 07, 2013 | 17.37 | 17.37 | 16.82 | 16.98 | 1,901,362 | -0.38(-2.21%) |
Aug 06, 2013 | 17.85 | 17.86 | 17.30 | 17.37 | 1,448,748 | -0.62(-3.44%) |
Aug 05, 2013 | 18.37 | 18.37 | 17.86 | 17.98 | 1,173,163 | -0.41(-2.21%) |
Aug 02, 2013 | 18.01 | 18.61 | 18.01 | 18.39 | 1,367,216 | +0.46(+2.59%) |
Aug 01, 2013 | 18.30 | 18.45 | 17.67 | 17.93 | 1,987,280 | -0.19(-1.07%) |
Jul 31, 2013 | 18.02 | 18.46 | 17.58 | 18.12 | 2,337,646 | +0.07(+0.38%) |
Jul 30, 2013 | 18.16 | 18.26 | 17.57 | 18.05 | 1,878,397 | +0.23(+1.29%) |
Jul 29, 2013 | 17.93 | 18.23 | 17.69 | 17.82 | 1,571,506 | -0.19(-1.05%) |
Jul 26, 2013 | 17.81 | 18.33 | 17.81 | 18.01 | 999,417 | +0.13(+0.70%) |
Jul 25, 2013 | 17.93 | 17.96 | 17.21 | 17.89 | 2,378,260 | -0.27(-1.48%) |
Jul 24, 2013 | 19.45 | 19.45 | 18.06 | 18.16 | 2,820,376 | -1.14(-5.91%) |
Jul 23, 2013 | 19.08 | 19.35 | 18.94 | 19.30 | 1,111,730 | +0.33(+1.75%) |
Jul 22, 2013 | 19.84 | 19.47 | 18.79 | 18.96 | 1,416,687 | -0.51(-2.62%) |
Jul 19, 2013 | 19.35 | 19.87 | 19.27 | 19.47 | 1,788,246 | +0.07(+0.38%) |
Jul 18, 2013 | 19.32 | 19.57 | 19.23 | 19.40 | 1,708,275 | +0.11(+0.55%) |
Jul 17, 2013 | 18.77 | 19.46 | 18.63 | 19.29 | 1,510,466 | +0.52(+2.79%) |
Jul 16, 2013 | 18.87 | 19.44 | 18.63 | 18.77 | 935,847 | -0.09(-0.49%) |
Jul 15, 2013 | 19.23 | 19.42 | 18.76 | 18.86 | 1,234,845 | -0.36(-1.88%) |
Jul 12, 2013 | 19.14 | 19.39 | 18.90 | 19.22 | 1,268,438 | +0.11(+0.57%) |
Jul 11, 2013 | 18.25 | 19.16 | 18.21 | 19.11 | 1,833,363 | +1.25(+7.02%) |
Jul 10, 2013 | 17.95 | 18.21 | 17.70 | 17.86 | 1,390,088 | -0.05(-0.26%) |
Jul 09, 2013 | 17.02 | 18.01 | 16.90 | 17.90 | 1,622,803 | +1.00(+5.93%) |
Jul 08, 2013 | 17.24 | 17.51 | 16.88 | 16.90 | 1,818,177 | -0.27(-1.60%) |
Jul 05, 2013 | 17.93 | 18.55 | 17.10 | 17.18 | 3,498,335 | -1.23(-6.66%) |
Jul 03, 2013 | 18.24 | 18.56 | 18.16 | 18.40 | 403,495 | +0.07(+0.41%) |
Jul 02, 2013 | 18.60 | 18.79 | 18.23 | 18.33 | 2,239,773 | -0.29(-1.54%) |