Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 16.71 | 17.08 | 16.71 | 17.04 | 1,077 | +0.04(+0.26%) |
Sep 26, 2013 | 16.57 | 17.08 | 16.57 | 17.00 | 145,699 | +0.48(+2.88%) |
Sep 25, 2013 | 16.53 | 16.53 | 16.52 | 16.52 | 3,332 | +0.01(+0.09%) |
Sep 24, 2013 | 16.61 | 16.61 | 16.48 | 16.51 | 11,445 | -0.07(-0.40%) |
Sep 23, 2013 | 16.55 | 16.58 | 16.55 | 16.58 | 3,514 | -0.04(-0.22%) |
Sep 20, 2013 | 16.63 | 16.63 | 16.61 | 16.61 | 673 | +0.09(+0.54%) |
Sep 19, 2013 | 16.52 | 16.58 | 16.52 | 16.52 | 4,847 | +0.13(+0.82%) |
Sep 18, 2013 | 16.39 | 16.39 | 16.39 | 16.39 | 1,750 | +0.08(+0.49%) |
Sep 17, 2013 | 16.32 | 16.32 | 16.25 | 16.31 | 3,837 | -0.04(-0.26%) |
Sep 16, 2013 | 16.26 | 16.41 | 16.26 | 16.35 | 2,827 | +0.11(+0.69%) |
Sep 13, 2013 | 16.29 | 16.35 | 16.20 | 16.24 | 16,428 | +0.24(+1.49%) |
Sep 12, 2013 | 16.09 | 16.09 | 16.00 | 16.00 | 3,231 | +0.05(+0.33%) |
Sep 11, 2013 | 16.11 | 16.11 | 15.94 | 15.95 | 32,317 | +0.06(+0.37%) |
Sep 10, 2013 | 16.09 | 16.09 | 15.89 | 15.89 | 33,664 | -0.04(-0.23%) |
Sep 09, 2013 | 16.00 | 16.00 | 15.92 | 15.93 | 16,966 | +0.02(+0.14%) |
Sep 06, 2013 | 15.87 | 16.04 | 15.87 | 15.91 | 17,370 | +0.07(+0.47%) |
Sep 05, 2013 | 16.00 | 16.00 | 15.83 | 15.83 | 19,121 | -0.13(-0.84%) |
Sep 04, 2013 | 16.14 | 16.26 | 15.97 | 15.97 | 13,465 | -0.10(-0.60%) |
Sep 03, 2013 | 16.06 | 16.10 | 16.06 | 16.06 | 2,558 | -0.07(-0.46%) |
Aug 30, 2013 | 16.28 | 16.32 | 16.14 | 16.14 | 12,225 | +0.07(+0.46%) |
Aug 28, 2013 | 16.54 | 16.06 | 16.06 | 16.06 | 4,187 | +0.10(+0.65%) |
Aug 27, 2013 | 15.95 | 15.96 | 15.95 | 15.96 | 3,107 | -0.18(-1.10%) |
Aug 26, 2013 | 16.14 | 16.14 | 16.14 | 16.14 | 1,486 | -0.11(-0.68%) |
Aug 23, 2013 | 16.25 | 16.25 | 16.25 | 16.25 | 270 | +0.10(+0.60%) |
Aug 22, 2013 | 16.32 | 16.32 | 16.15 | 16.15 | 540 | +0.20(+1.25%) |
Aug 21, 2013 | 16.00 | 16.00 | 15.95 | 15.95 | 23,842 | -0.09(-0.55%) |
Aug 20, 2013 | 16.31 | 16.31 | 16.04 | 16.04 | 3,819 | -0.32(-1.95%) |
Aug 19, 2013 | 16.36 | 16.36 | 16.36 | 16.36 | 270 | +0.07(+0.46%) |
Aug 16, 2013 | 16.29 | 16.29 | 16.28 | 16.28 | 607 | -0.02(-0.14%) |
Aug 15, 2013 | 16.54 | 16.31 | 16.31 | 16.31 | 15,535 | -0.50(-2.95%) |
Aug 09, 2013 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | -0.07(-0.44%) |
Aug 08, 2013 | 16.88 | 16.88 | 16.88 | 16.88 | 135 | +0.14(+0.84%) |
Aug 05, 2013 | 16.74 | 16.74 | 16.74 | 16.74 | 270 | -0.13(-0.75%) |
Aug 01, 2013 | 16.86 | 16.86 | 16.86 | 16.86 | 810 | -0.18(-1.04%) |
Jul 29, 2013 | 17.04 | 17.04 | 17.04 | 17.04 | 405 | +0.22(+1.32%) |
Jul 26, 2013 | 16.73 | 16.82 | 16.73 | 16.82 | 1,486 | +0.13(+0.75%) |
Jul 25, 2013 | 16.69 | 16.69 | 16.69 | 16.69 | 135 | +0.00(+0.00%) |
Jul 24, 2013 | 16.79 | 16.86 | 16.69 | 16.69 | 3,126 | -0.18(-1.10%) |
Jul 23, 2013 | 16.88 | 16.88 | 16.88 | 16.88 | 135 | -0.18(-1.05%) |
Jul 18, 2013 | 17.06 | 17.06 | 17.06 | 17.06 | 0 | +0.09(+0.53%) |
Jul 17, 2013 | 17.05 | 17.05 | 16.97 | 16.97 | 753 | -0.11(-0.65%) |
Jul 15, 2013 | 17.08 | 17.08 | 17.08 | 17.08 | 0 | +0.01(+0.09%) |
Jul 09, 2013 | 17.20 | 17.06 | 17.06 | 17.06 | 540 | -0.18(-1.03%) |
Jul 02, 2013 | 17.24 | 17.24 | 17.24 | 17.24 | 0 | +0.07(+0.39%) |