Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 16.66 | 17.25 | 16.50 | 17.24 | 0 | +0.44(+2.62%) |
Sep 26, 2013 | 16.90 | 17.06 | 16.36 | 16.80 | 273,153 | -0.10(-0.59%) |
Sep 25, 2013 | 16.95 | 17.24 | 16.82 | 16.90 | 39,574 | -0.01(-0.06%) |
Sep 24, 2013 | 16.50 | 17.20 | 16.24 | 16.91 | 40,720 | +0.48(+2.92%) |
Sep 23, 2013 | 16.47 | 17.00 | 16.34 | 16.43 | 30,108 | -0.03(-0.18%) |
Sep 20, 2013 | 16.53 | 16.57 | 16.29 | 16.46 | 0 | +0.04(+0.24%) |
Sep 19, 2013 | 16.45 | 16.80 | 16.32 | 16.42 | 0 | +0.03(+0.18%) |
Sep 18, 2013 | 16.30 | 16.69 | 16.10 | 16.39 | 0 | +0.14(+0.86%) |
Sep 17, 2013 | 16.17 | 16.66 | 16.17 | 16.25 | 0 | +0.12(+0.74%) |
Sep 16, 2013 | 16.27 | 16.26 | 16.10 | 16.13 | 0 | +0.05(+0.31%) |
Sep 13, 2013 | 15.94 | 16.67 | 15.94 | 16.08 | 0 | +0.19(+1.20%) |
Sep 12, 2013 | 16.00 | 16.19 | 15.89 | 15.89 | 0 | -0.22(-1.37%) |
Sep 11, 2013 | 16.22 | 16.43 | 15.93 | 16.11 | 0 | -0.26(-1.59%) |
Sep 10, 2013 | 16.69 | 16.82 | 16.22 | 16.37 | 24,220 | -0.33(-1.98%) |
Sep 09, 2013 | 16.35 | 16.79 | 16.35 | 16.70 | 0 | +0.36(+2.20%) |
Sep 06, 2013 | 16.70 | 16.70 | 16.11 | 16.34 | 0 | -0.34(-2.04%) |
Sep 05, 2013 | 16.37 | 16.89 | 16.37 | 16.68 | 0 | +0.23(+1.40%) |
Sep 04, 2013 | 16.10 | 16.52 | 16.10 | 16.45 | 0 | +0.28(+1.73%) |
Sep 03, 2013 | 16.24 | 16.25 | 15.98 | 16.17 | 0 | +0.09(+0.56%) |
Aug 30, 2013 | 16.25 | 16.25 | 15.60 | 16.08 | 0 | -0.20(-1.23%) |
Aug 29, 2013 | 16.09 | 16.28 | 16.09 | 16.28 | 3,982 | +0.18(+1.12%) |
Aug 28, 2013 | 16.04 | 16.27 | 15.95 | 16.10 | 0 | +0.05(+0.31%) |
Aug 27, 2013 | 16.17 | 16.44 | 15.94 | 16.05 | 23,761 | -0.31(-1.89%) |
Aug 26, 2013 | 16.28 | 16.39 | 16.26 | 16.36 | 0 | +0.10(+0.62%) |
Aug 23, 2013 | 16.27 | 16.39 | 16.00 | 16.26 | 0 | +0.05(+0.31%) |
Aug 22, 2013 | 16.25 | 16.41 | 15.99 | 16.21 | 11,295 | +0.02(+0.12%) |
Aug 21, 2013 | 15.99 | 16.62 | 15.99 | 16.19 | 0 | +0.18(+1.12%) |
Aug 20, 2013 | 15.82 | 16.17 | 15.82 | 16.01 | 22,401 | +0.23(+1.46%) |
Aug 19, 2013 | 15.36 | 16.01 | 15.36 | 15.78 | 22,025 | +0.08(+0.51%) |
Aug 16, 2013 | 15.52 | 15.79 | 15.52 | 15.70 | 0 | +0.08(+0.51%) |
Aug 15, 2013 | 15.39 | 16.01 | 15.39 | 15.62 | 44,233 | -0.01(-0.06%) |
Aug 14, 2013 | 15.75 | 15.87 | 15.56 | 15.63 | 22,034 | -0.13(-0.82%) |
Aug 13, 2013 | 15.78 | 16.05 | 15.65 | 15.76 | 44,890 | -0.01(-0.06%) |
Aug 12, 2013 | 15.34 | 15.81 | 15.30 | 15.77 | 20,192 | +0.35(+2.27%) |
Aug 09, 2013 | 15.74 | 15.80 | 15.32 | 15.42 | 52,296 | -0.30(-1.91%) |
Aug 08, 2013 | 15.97 | 16.16 | 15.52 | 15.72 | 138,754 | -0.21(-1.32%) |
Aug 07, 2013 | 16.55 | 16.60 | 15.92 | 15.93 | 14,459 | -0.71(-4.27%) |
Aug 06, 2013 | 16.61 | 16.81 | 16.24 | 16.64 | 13,731 | +0.04(+0.24%) |
Aug 05, 2013 | 16.50 | 16.73 | 16.28 | 16.60 | 53,887 | +0.05(+0.30%) |
Aug 02, 2013 | 16.80 | 16.82 | 16.30 | 16.55 | 43,112 | -0.22(-1.31%) |
Aug 01, 2013 | 16.32 | 16.82 | 16.12 | 16.77 | 37,005 | +0.62(+3.84%) |
Jul 31, 2013 | 16.27 | 16.31 | 16.00 | 16.15 | 0 | -0.13(-0.80%) |
Jul 30, 2013 | 16.17 | 16.32 | 16.12 | 16.28 | 0 | +0.17(+1.06%) |
Jul 29, 2013 | 16.79 | 16.95 | 16.06 | 16.11 | 0 | -0.87(-5.12%) |
Jul 26, 2013 | 16.86 | 17.18 | 16.67 | 16.98 | 0 | +0.07(+0.41%) |
Jul 25, 2013 | 16.90 | 17.20 | 16.65 | 16.91 | 342,583 | +0.04(+0.24%) |
Jul 24, 2013 | 16.62 | 17.05 | 16.43 | 16.87 | 0 | +0.36(+2.18%) |
Jul 23, 2013 | 15.44 | 16.52 | 15.36 | 16.51 | 0 | +0.20(+1.23%) |
Jul 22, 2013 | 16.28 | 16.45 | 16.27 | 16.31 | 0 | -0.16(-0.97%) |
Jul 19, 2013 | 16.52 | 16.99 | 16.35 | 16.47 | 0 | +0.04(+0.24%) |
Jul 18, 2013 | 16.78 | 16.78 | 16.41 | 16.43 | 0 | -0.38(-2.26%) |
Jul 17, 2013 | 17.06 | 17.06 | 16.54 | 16.81 | 11,160 | -0.12(-0.71%) |
Jul 16, 2013 | 16.99 | 17.08 | 16.61 | 16.93 | 0 | -0.02(-0.12%) |
Jul 15, 2013 | 16.75 | 17.12 | 16.50 | 16.95 | 0 | +0.27(+1.62%) |
Jul 12, 2013 | 17.28 | 17.59 | 16.50 | 16.68 | 0 | -0.68(-3.92%) |
Jul 11, 2013 | 17.52 | 17.52 | 17.07 | 17.36 | 0 | +0.06(+0.35%) |
Jul 10, 2013 | 17.12 | 17.49 | 16.76 | 17.30 | 0 | +0.11(+0.64%) |
Jul 09, 2013 | 17.41 | 17.41 | 17.07 | 17.19 | 0 | -0.11(-0.64%) |
Jul 08, 2013 | 17.59 | 17.64 | 16.72 | 17.30 | 0 | -0.16(-0.92%) |
Jul 05, 2013 | 17.46 | 17.54 | 16.74 | 17.46 | 0 | +0.51(+3.01%) |
Jul 03, 2013 | 17.10 | 17.10 | 16.82 | 16.95 | 0 | -0.38(-2.19%) |
Jul 02, 2013 | 17.77 | 17.77 | 17.24 | 17.33 | 0 | -0.31(-1.76%) |