Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 16.17 | 16.28 | 16.17 | 16.21 | 0 | -0.07(-0.45%) |
Sep 27, 2013 | 16.21 | 16.49 | 16.21 | 16.28 | 0 | +0.04(+0.27%) |
Sep 26, 2013 | 16.49 | 16.61 | 16.22 | 16.24 | 11,511 | -0.15(-0.89%) |
Sep 25, 2013 | 16.62 | 16.66 | 16.37 | 16.38 | 14,681 | -0.17(-1.01%) |
Sep 24, 2013 | 16.53 | 16.73 | 16.53 | 16.55 | 20,569 | -0.01(-0.09%) |
Sep 23, 2013 | 16.14 | 16.57 | 16.14 | 16.57 | 18,864 | +0.46(+2.85%) |
Sep 20, 2013 | 16.19 | 16.19 | 15.93 | 16.11 | 0 | -0.07(-0.45%) |
Sep 19, 2013 | 16.25 | 16.26 | 15.99 | 16.18 | 0 | -0.06(-0.36%) |
Sep 18, 2013 | 15.93 | 16.24 | 15.81 | 16.24 | 0 | +0.28(+1.73%) |
Sep 17, 2013 | 15.88 | 16.03 | 15.84 | 15.96 | 0 | +0.04(+0.27%) |
Sep 16, 2013 | 16.34 | 16.37 | 15.82 | 15.92 | 0 | -0.26(-1.62%) |
Sep 13, 2013 | 16.26 | 16.49 | 16.11 | 16.18 | 0 | -0.09(-0.58%) |
Sep 12, 2013 | 16.38 | 16.49 | 16.27 | 16.27 | 0 | -0.09(-0.53%) |
Sep 11, 2013 | 16.39 | 16.44 | 16.27 | 16.36 | 0 | -0.06(-0.35%) |
Sep 10, 2013 | 16.25 | 16.43 | 16.09 | 16.42 | 54,575 | +0.15(+0.94%) |
Sep 09, 2013 | 16.19 | 16.27 | 16.09 | 16.27 | 0 | +0.17(+1.09%) |
Sep 06, 2013 | 16.17 | 16.19 | 16.03 | 16.09 | 0 | -0.01(-0.05%) |
Sep 05, 2013 | 16.09 | 16.14 | 16.00 | 16.10 | 0 | +0.07(+0.45%) |
Sep 04, 2013 | 15.97 | 16.04 | 15.86 | 16.03 | 0 | +0.07(+0.41%) |
Sep 03, 2013 | 16.01 | 16.01 | 15.83 | 15.96 | 0 | +0.08(+0.50%) |
Aug 30, 2013 | 15.94 | 15.94 | 15.68 | 15.88 | 0 | -0.08(-0.50%) |
Aug 29, 2013 | 15.77 | 15.98 | 15.71 | 15.96 | 22,077 | +0.08(+0.50%) |
Aug 28, 2013 | 15.98 | 16.06 | 15.76 | 15.88 | 0 | -0.05(-0.32%) |
Aug 27, 2013 | 16.03 | 16.22 | 15.87 | 15.93 | 37,594 | -0.30(-1.84%) |
Aug 26, 2013 | 16.29 | 16.53 | 16.23 | 16.23 | 0 | -0.01(-0.09%) |
Aug 23, 2013 | 16.36 | 16.45 | 16.11 | 16.25 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 16.23 | 17.12 | 16.22 | 16.25 | 7,994 | +0.04(+0.27%) |
Aug 21, 2013 | 16.43 | 16.43 | 16.18 | 16.20 | 0 | -0.29(-1.77%) |
Aug 20, 2013 | 16.10 | 16.54 | 16.08 | 16.49 | 15,475 | +0.46(+2.86%) |
Aug 19, 2013 | 16.08 | 16.17 | 16.03 | 16.03 | 14,342 | +0.00(+0.00%) |
Aug 16, 2013 | 16.03 | 16.20 | 16.01 | 16.03 | 0 | -0.04(-0.23%) |
Aug 15, 2013 | 16.27 | 16.55 | 16.04 | 16.07 | 13,318 | -0.30(-1.82%) |
Aug 14, 2013 | 16.56 | 16.58 | 16.22 | 16.37 | 30,265 | -0.17(-1.01%) |
Aug 13, 2013 | 16.47 | 16.62 | 16.30 | 16.54 | 6,153 | +0.03(+0.18%) |
Aug 12, 2013 | 16.42 | 16.70 | 16.28 | 16.51 | 30,861 | -0.01(-0.09%) |
Aug 09, 2013 | 16.22 | 16.57 | 16.22 | 16.52 | 15,023 | +0.29(+1.80%) |
Aug 08, 2013 | 16.31 | 16.31 | 16.21 | 16.23 | 3,669 | +0.05(+0.30%) |
Aug 07, 2013 | 16.18 | 16.32 | 16.12 | 16.18 | 7,406 | +0.05(+0.31%) |
Aug 06, 2013 | 16.19 | 16.20 | 16.05 | 16.13 | 9,135 | -0.07(-0.40%) |
Aug 05, 2013 | 16.32 | 16.39 | 16.10 | 16.20 | 18,126 | -0.19(-1.15%) |
Aug 02, 2013 | 16.49 | 16.49 | 16.18 | 16.39 | 10,221 | -0.12(-0.70%) |
Aug 01, 2013 | 17.17 | 17.17 | 16.33 | 16.50 | 30,960 | -0.49(-2.89%) |
Jul 31, 2013 | 16.96 | 17.14 | 16.96 | 16.99 | 0 | +0.13(+0.77%) |
Jul 30, 2013 | 16.94 | 16.94 | 16.76 | 16.86 | 0 | +0.02(+0.13%) |
Jul 29, 2013 | 17.05 | 17.05 | 16.66 | 16.84 | 0 | -0.18(-1.06%) |
Jul 26, 2013 | 17.19 | 17.32 | 16.91 | 17.02 | 0 | -0.30(-1.71%) |
Jul 25, 2013 | 17.11 | 17.48 | 17.11 | 17.32 | 0 | +0.14(+0.84%) |
Jul 24, 2013 | 17.17 | 17.36 | 17.16 | 17.17 | 0 | +0.08(+0.46%) |
Jul 23, 2013 | 17.03 | 17.24 | 16.83 | 17.09 | 0 | +0.12(+0.68%) |
Jul 22, 2013 | 16.79 | 17.05 | 16.53 | 16.98 | 0 | +0.32(+1.91%) |
Jul 19, 2013 | 16.67 | 16.96 | 16.50 | 16.66 | 0 | -0.07(-0.43%) |
Jul 18, 2013 | 16.71 | 16.79 | 16.53 | 16.73 | 0 | +0.19(+1.13%) |
Jul 17, 2013 | 16.72 | 16.82 | 16.42 | 16.54 | 21,410 | -0.05(-0.30%) |
Jul 16, 2013 | 16.57 | 16.80 | 16.51 | 16.59 | 0 | -0.01(-0.04%) |
Jul 15, 2013 | 17.27 | 17.27 | 16.50 | 16.60 | 0 | -0.53(-3.08%) |
Jul 12, 2013 | 16.87 | 17.52 | 16.54 | 17.13 | 0 | +0.26(+1.54%) |
Jul 11, 2013 | 16.15 | 16.96 | 16.11 | 16.87 | 0 | +0.83(+5.18%) |
Jul 10, 2013 | 15.95 | 16.06 | 15.78 | 16.04 | 0 | -0.06(-0.36%) |
Jul 09, 2013 | 16.05 | 16.13 | 15.75 | 16.10 | 0 | +0.17(+1.09%) |
Jul 08, 2013 | 16.14 | 16.14 | 15.92 | 15.92 | 0 | -0.19(-1.17%) |
Jul 05, 2013 | 16.26 | 16.26 | 15.80 | 16.11 | 0 | +0.04(+0.27%) |
Jul 03, 2013 | 15.86 | 16.09 | 15.80 | 16.07 | 0 | +0.11(+0.68%) |
Jul 02, 2013 | 16.16 | 16.39 | 15.89 | 15.96 | 0 | -0.19(-1.21%) |