Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 18.16 | 18.19 | 17.38 | 17.45 | 28,462 | -0.63(-3.48%) |
Sep 26, 2013 | 17.67 | 18.08 | 17.67 | 18.08 | 18,662 | +0.29(+1.63%) |
Sep 25, 2013 | 17.85 | 17.85 | 17.45 | 17.79 | 24,658 | -0.10(-0.56%) |
Sep 24, 2013 | 17.26 | 17.95 | 17.26 | 17.89 | 24,887 | +0.29(+1.65%) |
Sep 23, 2013 | 17.50 | 17.60 | 17.48 | 17.60 | 21,089 | +0.10(+0.57%) |
Sep 20, 2013 | 17.17 | 17.50 | 17.17 | 17.50 | 27,428 | +0.23(+1.33%) |
Sep 19, 2013 | 17.40 | 17.50 | 17.21 | 17.27 | 9,168 | -0.17(-0.97%) |
Sep 18, 2013 | 17.46 | 17.49 | 17.40 | 17.44 | 6,986 | -0.06(-0.34%) |
Sep 17, 2013 | 17.48 | 17.50 | 17.45 | 17.50 | 16,788 | +0.08(+0.46%) |
Sep 16, 2013 | 17.30 | 17.42 | 17.28 | 17.42 | 23,859 | +0.14(+0.81%) |
Sep 13, 2013 | 17.00 | 17.35 | 16.97 | 17.28 | 37,161 | +0.39(+2.31%) |
Sep 12, 2013 | 16.60 | 16.93 | 16.60 | 16.89 | 27,832 | +0.26(+1.56%) |
Sep 11, 2013 | 16.51 | 16.75 | 16.43 | 16.63 | 25,301 | +0.08(+0.48%) |
Sep 10, 2013 | 16.46 | 16.66 | 16.40 | 16.55 | 25,258 | +0.05(+0.30%) |
Sep 09, 2013 | 16.31 | 16.55 | 16.31 | 16.50 | 10,890 | +0.00(+0.00%) |
Sep 06, 2013 | 16.50 | 16.50 | 16.31 | 16.50 | 11,145 | +0.02(+0.12%) |
Sep 05, 2013 | 16.27 | 16.48 | 16.26 | 16.48 | 5,965 | +0.18(+1.10%) |
Sep 04, 2013 | 16.06 | 16.30 | 16.06 | 16.30 | 5,845 | +0.28(+1.75%) |
Sep 03, 2013 | 16.16 | 16.21 | 15.68 | 16.02 | 129,177 | +0.01(+0.06%) |
Aug 30, 2013 | 16.01 | 16.01 | 16.01 | 0 | +0.25(+1.59%) | |
Aug 29, 2013 | 16.41 | 16.41 | 15.76 | 15.76 | 18,241 | -0.64(-3.90%) |
Aug 28, 2013 | 16.10 | 16.46 | 16.07 | 16.40 | 35,368 | +0.21(+1.30%) |
Aug 27, 2013 | 16.05 | 16.20 | 16.05 | 16.19 | 13,612 | +0.01(+0.06%) |
Aug 26, 2013 | 16.23 | 16.29 | 16.18 | 16.18 | 6,036 | +0.00(+0.03%) |
Aug 23, 2013 | 16.11 | 16.24 | 16.11 | 16.18 | 21,794 | +0.04(+0.22%) |
Aug 22, 2013 | 16.21 | 16.24 | 16.14 | 16.14 | 15,478 | -0.11(-0.68%) |
Aug 21, 2013 | 16.26 | 16.34 | 16.17 | 16.25 | 11,528 | -0.05(-0.31%) |
Aug 20, 2013 | 16.25 | 16.30 | 16.25 | 16.30 | 3,160 | -0.01(-0.06%) |
Aug 19, 2013 | 16.31 | 16.31 | 16.16 | 16.31 | 241,977 | +0.06(+0.37%) |
Aug 16, 2013 | 16.45 | 16.45 | 16.25 | 16.25 | 5,902 | -0.18(-1.10%) |
Aug 15, 2013 | 16.28 | 16.45 | 16.15 | 16.43 | 6,833 | +0.11(+0.67%) |
Aug 14, 2013 | 16.27 | 16.32 | 16.23 | 16.32 | 18,948 | +0.03(+0.18%) |
Aug 13, 2013 | 16.02 | 16.29 | 16.00 | 16.29 | 49,765 | +0.29(+1.81%) |
Aug 12, 2013 | 16.03 | 16.03 | 16.00 | 16.00 | 41,137 | -0.06(-0.37%) |
Aug 09, 2013 | 16.11 | 16.13 | 15.98 | 16.06 | 16,315 | -0.12(-0.74%) |
Aug 08, 2013 | 16.15 | 16.20 | 16.00 | 16.18 | 16,900 | +0.04(+0.25%) |
Aug 07, 2013 | 15.75 | 16.14 | 15.70 | 16.14 | 19,477 | +0.42(+2.67%) |
Aug 06, 2013 | 15.60 | 15.83 | 15.60 | 15.72 | 12,937 | +0.10(+0.64%) |
Aug 02, 2013 | 15.62 | 15.62 | 15.62 | 0 | +0.11(+0.71%) | |
Aug 01, 2013 | 15.28 | 15.63 | 15.28 | 15.51 | 59,373 | +0.28(+1.84%) |
Jul 31, 2013 | 15.10 | 15.49 | 15.10 | 15.23 | 23,355 | +0.06(+0.40%) |
Jul 30, 2013 | 15.18 | 15.20 | 15.16 | 15.17 | 7,303 | -0.03(-0.20%) |
Jul 29, 2013 | 15.30 | 15.35 | 15.06 | 15.20 | 24,301 | -0.14(-0.91%) |
Jul 26, 2013 | 15.42 | 15.44 | 15.34 | 15.34 | 4,039 | -0.10(-0.65%) |
Jul 25, 2013 | 15.28 | 15.50 | 15.28 | 15.44 | 12,577 | +0.11(+0.72%) |
Jul 24, 2013 | 15.54 | 15.56 | 15.25 | 15.33 | 11,866 | -0.13(-0.84%) |
Jul 23, 2013 | 15.44 | 15.56 | 15.35 | 15.46 | 23,344 | +0.00(+0.00%) |
Jul 22, 2013 | 15.65 | 15.65 | 15.30 | 15.46 | 6,247 | -0.19(-1.21%) |
Jul 19, 2013 | 15.18 | 15.70 | 15.18 | 15.65 | 20,754 | +0.26(+1.69%) |
Jul 18, 2013 | 15.05 | 15.39 | 15.05 | 15.39 | 16,075 | +0.36(+2.40%) |
Jul 17, 2013 | 14.82 | 15.03 | 14.82 | 15.03 | 9,760 | +0.11(+0.74%) |
Jul 16, 2013 | 15.16 | 15.19 | 14.90 | 14.92 | 9,196 | -0.23(-1.52%) |
Jul 15, 2013 | 14.83 | 15.20 | 14.83 | 15.15 | 48,163 | +0.25(+1.68%) |
Jul 12, 2013 | 15.01 | 15.04 | 14.90 | 14.90 | 9,361 | -0.10(-0.67%) |
Jul 11, 2013 | 14.97 | 15.02 | 14.97 | 15.00 | 7,909 | +0.07(+0.47%) |
Jul 10, 2013 | 14.95 | 15.00 | 14.91 | 14.93 | 10,535 | -0.01(-0.07%) |
Jul 09, 2013 | 15.25 | 15.24 | 14.90 | 14.94 | 9,995 | -0.30(-1.97%) |
Jul 08, 2013 | 15.10 | 15.25 | 14.95 | 15.24 | 12,028 | +0.17(+1.13%) |
Jul 05, 2013 | 14.84 | 15.07 | 14.75 | 15.07 | 42,281 | +0.26(+1.76%) |
Jul 04, 2013 | 14.84 | 14.85 | 14.80 | 14.81 | 1,206 | -0.07(-0.47%) |
Jul 03, 2013 | 14.60 | 14.89 | 14.60 | 14.88 | 23,662 | +0.20(+1.36%) |