Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 16.61 | 16.74 | 16.50 | 16.71 | 383,876 | -0.01(-0.04%) |
Sep 27, 2013 | 16.69 | 16.78 | 16.62 | 16.72 | 241,391 | -0.07(-0.40%) |
Sep 26, 2013 | 16.81 | 16.81 | 16.64 | 16.79 | 297,097 | +0.09(+0.53%) |
Sep 25, 2013 | 16.82 | 16.84 | 16.67 | 16.70 | 681,318 | -0.11(-0.68%) |
Sep 24, 2013 | 16.82 | 16.86 | 16.74 | 16.82 | 461,421 | -0.04(-0.24%) |
Sep 23, 2013 | 16.82 | 16.94 | 16.74 | 16.86 | 276,105 | +0.02(+0.12%) |
Sep 20, 2013 | 17.03 | 17.04 | 16.78 | 16.84 | 690,293 | -0.11(-0.63%) |
Sep 19, 2013 | 16.94 | 17.08 | 16.86 | 16.94 | 230,503 | +0.06(+0.36%) |
Sep 18, 2013 | 16.43 | 17.01 | 16.37 | 16.88 | 540,117 | +0.42(+2.57%) |
Sep 17, 2013 | 16.47 | 16.57 | 16.38 | 16.46 | 196,352 | -0.03(-0.20%) |
Sep 16, 2013 | 16.65 | 16.53 | 16.36 | 16.49 | 411,077 | +0.10(+0.61%) |
Sep 13, 2013 | 16.24 | 16.49 | 16.22 | 16.39 | 419,371 | +0.16(+0.99%) |
Sep 12, 2013 | 16.24 | 16.37 | 16.18 | 16.23 | 210,090 | -0.03(-0.21%) |
Sep 11, 2013 | 16.24 | 16.35 | 16.20 | 16.26 | 179,760 | +0.04(+0.25%) |
Sep 10, 2013 | 16.23 | 16.30 | 16.09 | 16.22 | 386,718 | +0.04(+0.25%) |
Sep 09, 2013 | 15.94 | 16.19 | 15.88 | 16.18 | 344,089 | +0.29(+1.82%) |
Sep 06, 2013 | 15.79 | 16.04 | 15.76 | 15.90 | 320,087 | +0.27(+1.72%) |
Sep 05, 2013 | 15.87 | 15.93 | 15.56 | 15.63 | 303,342 | -0.16(-1.02%) |
Sep 04, 2013 | 15.57 | 15.79 | 15.48 | 15.79 | 233,800 | +0.26(+1.64%) |
Sep 03, 2013 | 15.83 | 16.29 | 15.37 | 15.53 | 426,058 | -0.13(-0.86%) |
Aug 30, 2013 | 15.90 | 15.97 | 15.63 | 15.67 | 536,124 | -0.23(-1.44%) |
Aug 29, 2013 | 15.95 | 15.97 | 15.73 | 15.90 | 472,634 | -0.05(-0.34%) |
Aug 28, 2013 | 16.08 | 16.17 | 15.88 | 15.95 | 325,222 | -0.16(-1.00%) |
Aug 27, 2013 | 16.24 | 16.30 | 16.09 | 16.11 | 306,243 | -0.15(-0.91%) |
Aug 26, 2013 | 16.30 | 16.36 | 16.18 | 16.26 | 260,829 | -0.05(-0.29%) |
Aug 23, 2013 | 16.22 | 16.30 | 16.10 | 16.30 | 236,452 | +0.09(+0.58%) |
Aug 22, 2013 | 16.18 | 16.22 | 16.04 | 16.21 | 311,191 | +0.09(+0.58%) |
Aug 21, 2013 | 16.30 | 16.39 | 16.04 | 16.12 | 525,565 | -0.25(-1.52%) |
Aug 20, 2013 | 16.04 | 16.46 | 16.04 | 16.37 | 710,360 | +0.34(+2.14%) |
Aug 19, 2013 | 16.30 | 16.35 | 16.02 | 16.02 | 375,280 | -0.27(-1.65%) |
Aug 16, 2013 | 16.57 | 16.75 | 16.28 | 16.29 | 301,506 | -0.37(-2.22%) |
Aug 15, 2013 | 16.73 | 16.75 | 16.50 | 16.66 | 295,919 | -0.24(-1.39%) |
Aug 14, 2013 | 16.87 | 16.98 | 16.81 | 16.90 | 436,785 | -0.01(-0.04%) |
Aug 13, 2013 | 17.17 | 17.17 | 16.83 | 16.90 | 290,235 | -0.25(-1.45%) |
Aug 12, 2013 | 17.14 | 17.22 | 17.01 | 17.15 | 317,020 | -0.06(-0.35%) |
Aug 09, 2013 | 17.04 | 17.31 | 17.03 | 17.21 | 476,440 | +0.16(+0.95%) |
Aug 08, 2013 | 17.16 | 17.24 | 17.02 | 17.05 | 571,591 | -0.05(-0.31%) |
Aug 07, 2013 | 17.11 | 17.18 | 16.95 | 17.10 | 772,747 | -0.01(-0.08%) |
Aug 06, 2013 | 17.20 | 17.35 | 17.10 | 17.12 | 499,343 | -0.11(-0.66%) |
Aug 05, 2013 | 17.30 | 17.30 | 17.18 | 17.23 | 283,057 | -0.11(-0.66%) |
Aug 02, 2013 | 17.40 | 17.49 | 17.33 | 17.35 | 261,456 | -0.07(-0.42%) |
Aug 01, 2013 | 17.41 | 17.53 | 17.29 | 17.42 | 776,742 | +0.11(+0.62%) |
Jul 31, 2013 | 17.72 | 17.84 | 17.24 | 17.31 | 546,426 | -0.38(-2.16%) |
Jul 30, 2013 | 17.58 | 17.98 | 17.58 | 17.70 | 919,430 | +0.30(+1.70%) |
Jul 29, 2013 | 17.49 | 17.60 | 17.37 | 17.40 | 258,363 | -0.17(-0.96%) |
Jul 26, 2013 | 17.49 | 17.57 | 17.38 | 17.57 | 215,755 | -0.02(-0.11%) |
Jul 25, 2013 | 17.44 | 17.65 | 17.38 | 17.59 | 246,018 | +0.15(+0.85%) |
Jul 24, 2013 | 17.84 | 17.84 | 17.39 | 17.44 | 513,143 | -0.36(-2.04%) |
Jul 23, 2013 | 17.72 | 17.82 | 17.55 | 17.80 | 319,781 | +0.12(+0.68%) |
Jul 22, 2013 | 17.49 | 17.70 | 17.55 | 17.68 | 217,289 | +0.13(+0.73%) |
Jul 19, 2013 | 17.72 | 17.77 | 17.53 | 17.55 | 686,073 | -0.19(-1.10%) |
Jul 18, 2013 | 17.59 | 17.78 | 17.56 | 17.75 | 487,850 | +0.21(+1.23%) |
Jul 17, 2013 | 17.57 | 17.67 | 17.45 | 17.53 | 379,457 | -0.01(-0.08%) |
Jul 16, 2013 | 17.45 | 17.59 | 17.40 | 17.55 | 739,812 | +0.07(+0.38%) |
Jul 15, 2013 | 17.55 | 17.63 | 17.40 | 17.48 | 473,620 | -0.02(-0.12%) |
Jul 12, 2013 | 17.35 | 17.50 | 17.25 | 17.50 | 771,944 | +0.12(+0.70%) |
Jul 11, 2013 | 17.13 | 17.41 | 17.13 | 17.38 | 473,593 | +0.47(+2.78%) |
Jul 10, 2013 | 16.55 | 16.93 | 16.48 | 16.91 | 1,049,181 | +0.32(+1.94%) |
Jul 09, 2013 | 16.45 | 16.65 | 16.37 | 16.59 | 486,982 | +0.22(+1.35%) |
Jul 08, 2013 | 16.37 | 16.53 | 16.34 | 16.37 | 882,071 | +0.02(+0.12%) |
Jul 05, 2013 | 16.64 | 16.71 | 16.20 | 16.35 | 1,372,855 | -0.18(-1.10%) |
Jul 03, 2013 | 16.72 | 16.72 | 16.53 | 16.53 | 485,651 | -0.24(-1.40%) |
Jul 02, 2013 | 16.59 | 16.77 | 16.52 | 16.76 | 1,285,886 | +0.19(+1.18%) |