Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 16.54 | 17.01 | 16.54 | 16.82 | 230,978 | +0.15(+0.88%) |
Sep 27, 2013 | 16.61 | 16.81 | 16.58 | 16.67 | 0 | -0.09(-0.54%) |
Sep 26, 2013 | 16.76 | 16.78 | 16.58 | 16.76 | 39,584 | +0.09(+0.57%) |
Sep 25, 2013 | 16.71 | 16.77 | 16.64 | 16.67 | 76,398 | -0.07(-0.40%) |
Sep 24, 2013 | 16.48 | 16.94 | 16.39 | 16.74 | 75,321 | +0.30(+1.82%) |
Sep 23, 2013 | 16.79 | 16.79 | 16.33 | 16.44 | 79,727 | -0.43(-2.56%) |
Sep 20, 2013 | 16.57 | 16.91 | 16.51 | 16.87 | 0 | +0.41(+2.50%) |
Sep 19, 2013 | 16.58 | 16.58 | 16.15 | 16.46 | 31,713 | -0.13(-0.77%) |
Sep 18, 2013 | 16.28 | 16.77 | 16.26 | 16.58 | 0 | +0.31(+1.92%) |
Sep 17, 2013 | 15.91 | 16.28 | 15.84 | 16.27 | 0 | +0.30(+1.90%) |
Sep 16, 2013 | 15.65 | 15.98 | 15.63 | 15.97 | 0 | +0.34(+2.15%) |
Sep 13, 2013 | 15.76 | 15.83 | 15.61 | 15.63 | 0 | -0.12(-0.78%) |
Sep 12, 2013 | 15.77 | 15.87 | 15.62 | 15.76 | 0 | -0.05(-0.30%) |
Sep 11, 2013 | 15.78 | 15.92 | 15.75 | 15.80 | 0 | -0.03(-0.18%) |
Sep 10, 2013 | 15.85 | 15.94 | 15.75 | 15.83 | 61,895 | +0.02(+0.12%) |
Sep 09, 2013 | 15.73 | 15.85 | 15.54 | 15.81 | 0 | +0.09(+0.60%) |
Sep 06, 2013 | 15.79 | 15.91 | 15.33 | 15.72 | 0 | -0.02(-0.15%) |
Sep 05, 2013 | 15.90 | 15.98 | 15.69 | 15.74 | 0 | -0.19(-1.19%) |
Sep 04, 2013 | 15.80 | 16.02 | 15.80 | 15.93 | 0 | +0.10(+0.63%) |
Sep 03, 2013 | 15.58 | 15.90 | 15.32 | 15.83 | 0 | +0.43(+2.79%) |
Aug 30, 2013 | 15.60 | 15.66 | 15.34 | 15.40 | 0 | -0.26(-1.69%) |
Aug 29, 2013 | 15.50 | 15.78 | 15.47 | 15.67 | 47,267 | +0.17(+1.10%) |
Aug 28, 2013 | 15.58 | 15.70 | 15.36 | 15.50 | 0 | -0.03(-0.21%) |
Aug 27, 2013 | 15.76 | 16.21 | 15.32 | 15.53 | 142,234 | -0.44(-2.78%) |
Aug 26, 2013 | 16.10 | 16.28 | 15.84 | 15.97 | 0 | -0.04(-0.24%) |
Aug 23, 2013 | 15.93 | 16.20 | 15.60 | 16.01 | 0 | +0.04(+0.24%) |
Aug 22, 2013 | 15.67 | 16.00 | 15.67 | 15.97 | 53,118 | +0.39(+2.52%) |
Aug 21, 2013 | 15.79 | 16.00 | 15.57 | 15.58 | 0 | -0.28(-1.76%) |
Aug 20, 2013 | 15.69 | 16.03 | 15.69 | 15.86 | 43,192 | +0.18(+1.15%) |
Aug 19, 2013 | 16.06 | 16.12 | 15.65 | 15.68 | 65,480 | -0.32(-2.01%) |
Aug 16, 2013 | 16.05 | 16.38 | 15.95 | 16.00 | 0 | -0.15(-0.91%) |
Aug 15, 2013 | 16.28 | 16.59 | 16.01 | 16.15 | 118,093 | -0.25(-1.53%) |
Aug 14, 2013 | 16.12 | 16.48 | 16.03 | 16.40 | 172,940 | +0.32(+2.00%) |
Aug 13, 2013 | 16.13 | 16.31 | 15.85 | 16.08 | 120,949 | -0.07(-0.44%) |
Aug 12, 2013 | 15.67 | 16.54 | 15.67 | 16.15 | 294,068 | +0.34(+2.18%) |
Aug 09, 2013 | 15.56 | 15.87 | 15.38 | 15.80 | 139,128 | +0.25(+1.61%) |
Aug 08, 2013 | 15.73 | 15.89 | 15.44 | 15.55 | 168,784 | -0.03(-0.18%) |
Aug 07, 2013 | 15.83 | 15.99 | 15.55 | 15.58 | 184,572 | -0.36(-2.25%) |
Aug 06, 2013 | 16.11 | 16.28 | 15.87 | 15.94 | 188,476 | -0.21(-1.32%) |
Aug 05, 2013 | 15.93 | 16.18 | 15.90 | 16.15 | 133,385 | +0.16(+0.97%) |
Aug 02, 2013 | 15.96 | 16.06 | 15.82 | 16.00 | 127,082 | -0.06(-0.35%) |
Aug 01, 2013 | 16.79 | 16.82 | 15.95 | 16.05 | 348,122 | -0.83(-4.93%) |
Jul 31, 2013 | 17.06 | 17.08 | 16.81 | 16.89 | 0 | -0.13(-0.78%) |
Jul 30, 2013 | 17.32 | 17.32 | 16.93 | 17.02 | 0 | -0.19(-1.10%) |
Jul 29, 2013 | 17.36 | 17.48 | 17.17 | 17.21 | 0 | -0.24(-1.38%) |
Jul 26, 2013 | 17.43 | 17.53 | 17.33 | 17.45 | 0 | -0.14(-0.81%) |
Jul 25, 2013 | 17.48 | 17.89 | 17.17 | 17.59 | 0 | +0.13(+0.73%) |
Jul 24, 2013 | 17.76 | 17.76 | 17.44 | 17.46 | 0 | -0.17(-0.94%) |
Jul 23, 2013 | 17.98 | 17.98 | 17.61 | 17.63 | 0 | -0.24(-1.32%) |
Jul 22, 2013 | 18.11 | 18.20 | 17.84 | 17.86 | 0 | -0.24(-1.31%) |
Jul 19, 2013 | 18.19 | 18.36 | 17.75 | 18.10 | 0 | -0.09(-0.49%) |
Jul 18, 2013 | 18.06 | 18.34 | 17.96 | 18.19 | 0 | +0.23(+1.29%) |
Jul 17, 2013 | 18.01 | 18.19 | 17.89 | 17.96 | 112,604 | +0.08(+0.45%) |
Jul 16, 2013 | 17.80 | 18.02 | 17.67 | 17.88 | 0 | +0.12(+0.69%) |
Jul 15, 2013 | 17.71 | 17.93 | 17.70 | 17.75 | 0 | +0.10(+0.59%) |
Jul 12, 2013 | 17.90 | 17.95 | 17.58 | 17.65 | 0 | -0.27(-1.50%) |
Jul 11, 2013 | 18.07 | 18.14 | 17.70 | 17.92 | 0 | +0.11(+0.64%) |
Jul 10, 2013 | 17.97 | 18.16 | 17.75 | 17.81 | 0 | -0.19(-1.05%) |
Jul 09, 2013 | 17.44 | 18.04 | 17.44 | 18.00 | 0 | +0.61(+3.53%) |
Jul 08, 2013 | 17.14 | 17.51 | 17.11 | 17.38 | 151,213 | +0.30(+1.77%) |
Jul 05, 2013 | 16.35 | 17.08 | 16.01 | 17.08 | 0 | +0.99(+6.14%) |
Jul 03, 2013 | 15.81 | 16.16 | 15.72 | 16.09 | 0 | +0.26(+1.64%) |
Jul 02, 2013 | 15.67 | 15.85 | 15.66 | 15.83 | 0 | +0.19(+1.21%) |