Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 16.90 | 16.93 | 16.72 | 16.87 | 4,700 | +0.03(+0.18%) |
Sep 26, 2013 | 16.79 | 16.92 | 16.60 | 16.84 | 22,506 | +0.14(+0.84%) |
Sep 25, 2013 | 16.64 | 16.75 | 16.61 | 16.70 | 7,227 | +0.30(+1.83%) |
Sep 24, 2013 | 16.32 | 16.49 | 16.22 | 16.40 | 12,570 | +0.02(+0.12%) |
Sep 23, 2013 | 16.25 | 16.39 | 16.11 | 16.38 | 1,823 | +0.19(+1.17%) |
Sep 20, 2013 | 16.29 | 16.29 | 16.03 | 16.19 | 8,600 | -0.21(-1.28%) |
Sep 19, 2013 | 16.38 | 16.54 | 16.15 | 16.40 | 15,935 | +0.03(+0.18%) |
Sep 18, 2013 | 16.10 | 16.37 | 16.05 | 16.37 | 2,400 | +0.24(+1.49%) |
Sep 17, 2013 | 16.03 | 16.17 | 16.03 | 16.13 | 1,600 | -0.24(-1.47%) |
Sep 16, 2013 | 16.10 | 16.37 | 16.09 | 16.37 | 2,100 | +0.27(+1.68%) |
Sep 13, 2013 | 16.24 | 16.26 | 16.10 | 16.10 | 4,187 | -0.31(-1.89%) |
Sep 12, 2013 | 16.32 | 16.46 | 16.02 | 16.41 | 14,413 | +0.23(+1.42%) |
Sep 11, 2013 | 16.29 | 16.29 | 16.11 | 16.18 | 9,620 | -0.15(-0.92%) |
Sep 10, 2013 | 16.50 | 16.50 | 16.13 | 16.33 | 15,323 | +0.03(+0.18%) |
Sep 09, 2013 | 16.31 | 16.31 | 16.14 | 16.30 | 2,905 | +0.04(+0.24%) |
Sep 06, 2013 | 16.25 | 16.50 | 16.22 | 16.26 | 4,555 | +0.03(+0.19%) |
Sep 05, 2013 | 16.19 | 16.23 | 16.10 | 16.23 | 4,507 | -0.03(-0.18%) |
Sep 04, 2013 | 16.51 | 16.51 | 16.20 | 16.26 | 10,081 | -0.06(-0.39%) |
Sep 03, 2013 | 16.41 | 16.41 | 16.25 | 16.32 | 9,470 | -0.25(-1.50%) |
Aug 30, 2013 | 16.52 | 16.63 | 16.45 | 16.57 | 1,390 | +0.03(+0.18%) |
Aug 29, 2013 | 16.66 | 16.66 | 16.50 | 16.54 | 1,119 | -0.15(-0.91%) |
Aug 28, 2013 | 16.70 | 16.82 | 16.69 | 16.69 | 6,810 | -0.09(-0.53%) |
Aug 27, 2013 | 16.96 | 16.96 | 16.76 | 16.78 | 5,750 | -0.10(-0.59%) |
Aug 26, 2013 | 16.60 | 17.09 | 16.60 | 16.88 | 33,051 | +0.54(+3.30%) |
Aug 23, 2013 | 16.35 | 16.45 | 16.34 | 16.34 | 3,300 | +0.06(+0.34%) |
Aug 22, 2013 | 16.43 | 16.43 | 16.28 | 16.28 | 21,150 | -0.20(-1.19%) |
Aug 21, 2013 | 16.61 | 16.70 | 16.33 | 16.48 | 7,133 | +0.02(+0.12%) |
Aug 20, 2013 | 16.50 | 16.65 | 16.40 | 16.46 | 3,725 | -0.22(-1.30%) |
Aug 19, 2013 | 16.49 | 16.68 | 16.41 | 16.68 | 23,813 | +0.29(+1.75%) |
Aug 16, 2013 | 16.35 | 16.39 | 16.32 | 16.39 | 3,210 | -0.11(-0.67%) |
Aug 15, 2013 | 16.25 | 16.59 | 16.25 | 16.50 | 16,374 | +0.21(+1.29%) |
Aug 14, 2013 | 16.33 | 16.34 | 16.21 | 16.29 | 7,415 | -0.05(-0.31%) |
Aug 13, 2013 | 16.47 | 16.50 | 16.33 | 16.34 | 5,260 | -0.16(-0.97%) |
Aug 12, 2013 | 16.44 | 16.74 | 16.36 | 16.50 | 5,250 | +0.16(+0.98%) |
Aug 09, 2013 | 16.45 | 16.45 | 16.34 | 16.34 | 3,430 | -0.22(-1.33%) |
Aug 08, 2013 | 16.52 | 16.59 | 16.52 | 16.56 | 800 | +0.01(+0.06%) |
Aug 07, 2013 | 16.66 | 16.66 | 16.51 | 16.55 | 11,395 | -0.10(-0.60%) |
Aug 06, 2013 | 16.84 | 16.84 | 16.51 | 16.65 | 6,209 | +0.08(+0.50%) |
Aug 05, 2013 | 17.15 | 17.15 | 16.52 | 16.57 | 8,120 | -0.51(-3.00%) |
Aug 02, 2013 | 16.84 | 17.08 | 16.84 | 17.08 | 5,485 | +0.09(+0.54%) |
Aug 01, 2013 | 17.04 | 17.04 | 16.74 | 16.99 | 12,207 | -0.11(-0.64%) |
Jul 31, 2013 | 16.97 | 17.10 | 16.94 | 17.10 | 7,395 | +0.27(+1.59%) |
Jul 30, 2013 | 16.82 | 17.00 | 16.77 | 16.83 | 5,275 | -0.04(-0.24%) |
Jul 29, 2013 | 16.72 | 16.99 | 16.71 | 16.87 | 3,676 | +0.11(+0.66%) |
Jul 26, 2013 | 16.80 | 16.92 | 16.70 | 16.76 | 10,672 | +0.04(+0.23%) |
Jul 25, 2013 | 16.87 | 16.87 | 16.72 | 16.72 | 3,050 | -0.27(-1.58%) |
Jul 24, 2013 | 16.91 | 17.00 | 16.91 | 16.99 | 2,570 | -0.03(-0.18%) |
Jul 23, 2013 | 17.09 | 17.09 | 16.79 | 17.02 | 12,882 | -0.12(-0.70%) |
Jul 22, 2013 | 17.19 | 17.19 | 16.99 | 17.14 | 12,115 | -0.04(-0.23%) |
Jul 19, 2013 | 17.20 | 17.25 | 17.05 | 17.18 | 7,097 | +0.12(+0.70%) |
Jul 18, 2013 | 17.20 | 17.26 | 17.06 | 17.06 | 8,115 | -0.32(-1.82%) |
Jul 17, 2013 | 17.42 | 17.42 | 17.38 | 17.38 | 740 | +0.03(+0.15%) |
Jul 16, 2013 | 17.58 | 18.05 | 17.35 | 17.35 | 3,238 | +0.10(+0.58%) |
Jul 15, 2013 | 17.60 | 17.60 | 17.24 | 17.25 | 12,591 | -0.41(-2.34%) |
Jul 12, 2013 | 17.94 | 17.94 | 17.61 | 17.66 | 4,060 | -0.08(-0.43%) |
Jul 11, 2013 | 17.60 | 17.74 | 17.55 | 17.74 | 4,326 | +0.10(+0.57%) |
Jul 10, 2013 | 17.50 | 17.67 | 17.42 | 17.64 | 7,900 | +0.07(+0.40%) |
Jul 09, 2013 | 17.36 | 17.58 | 17.09 | 17.57 | 6,746 | +0.48(+2.81%) |
Jul 08, 2013 | 17.32 | 17.32 | 17.09 | 17.09 | 2,790 | +0.04(+0.23%) |
Jul 05, 2013 | 17.33 | 18.25 | 17.05 | 17.05 | 7,290 | -0.29(-1.67%) |
Jul 03, 2013 | 17.38 | 17.45 | 17.31 | 17.34 | 7,299 | +0.17(+0.99%) |
Jul 02, 2013 | 17.20 | 17.30 | 17.09 | 17.17 | 7,009 | +0.05(+0.29%) |