Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 17.57 | 17.65 | 17.38 | 17.46 | 0 | -0.20(-1.13%) |
Sep 26, 2013 | 17.80 | 17.82 | 17.50 | 17.66 | 71,808 | -0.12(-0.67%) |
Sep 25, 2013 | 18.02 | 18.10 | 17.75 | 17.78 | 44,825 | -0.27(-1.50%) |
Sep 24, 2013 | 17.97 | 18.26 | 17.58 | 18.05 | 117,769 | +0.12(+0.67%) |
Sep 23, 2013 | 17.84 | 17.98 | 17.55 | 17.93 | 73,780 | +0.13(+0.73%) |
Sep 20, 2013 | 17.87 | 17.89 | 17.58 | 17.80 | 0 | -0.05(-0.28%) |
Sep 19, 2013 | 17.71 | 17.89 | 17.50 | 17.85 | 63,120 | +0.22(+1.25%) |
Sep 18, 2013 | 17.37 | 17.68 | 17.16 | 17.63 | 0 | +0.25(+1.44%) |
Sep 17, 2013 | 17.66 | 17.66 | 17.32 | 17.38 | 0 | -0.21(-1.19%) |
Sep 16, 2013 | 17.55 | 17.70 | 17.44 | 17.59 | 0 | +0.15(+0.86%) |
Sep 13, 2013 | 17.24 | 17.50 | 17.11 | 17.44 | 0 | +0.26(+1.51%) |
Sep 12, 2013 | 17.20 | 17.35 | 16.96 | 17.18 | 0 | -0.01(-0.06%) |
Sep 11, 2013 | 17.02 | 17.31 | 16.92 | 17.19 | 0 | +0.13(+0.76%) |
Sep 10, 2013 | 17.52 | 17.66 | 17.00 | 17.06 | 146,008 | -0.31(-1.78%) |
Sep 09, 2013 | 16.49 | 17.45 | 16.49 | 17.37 | 0 | +0.95(+5.79%) |
Sep 06, 2013 | 16.90 | 16.90 | 16.29 | 16.42 | 0 | -0.40(-2.38%) |
Sep 05, 2013 | 17.59 | 17.59 | 16.55 | 16.82 | 0 | -0.70(-4.00%) |
Sep 04, 2013 | 18.00 | 18.11 | 17.27 | 17.52 | 0 | -0.50(-2.77%) |
Sep 03, 2013 | 18.34 | 18.76 | 17.88 | 18.02 | 0 | -0.11(-0.61%) |
Aug 30, 2013 | 18.57 | 18.61 | 18.08 | 18.13 | 0 | -0.51(-2.74%) |
Aug 29, 2013 | 18.25 | 18.64 | 18.19 | 18.64 | 75,759 | +0.38(+2.08%) |
Aug 28, 2013 | 18.23 | 18.43 | 18.14 | 18.26 | 0 | +0.05(+0.27%) |
Aug 27, 2013 | 18.42 | 18.61 | 18.13 | 18.21 | 120,761 | -0.40(-2.15%) |
Aug 26, 2013 | 18.45 | 18.71 | 18.27 | 18.61 | 0 | +0.15(+0.81%) |
Aug 23, 2013 | 18.20 | 18.46 | 18.06 | 18.46 | 0 | +0.27(+1.48%) |
Aug 22, 2013 | 18.00 | 18.21 | 18.00 | 18.19 | 54,568 | +0.19(+1.06%) |
Aug 21, 2013 | 17.94 | 18.11 | 17.54 | 18.00 | 0 | -0.03(-0.17%) |
Aug 20, 2013 | 17.59 | 18.03 | 17.54 | 18.03 | 73,986 | +0.53(+3.03%) |
Aug 19, 2013 | 17.70 | 17.79 | 17.50 | 17.50 | 96,492 | -0.25(-1.41%) |
Aug 16, 2013 | 17.62 | 17.87 | 17.57 | 17.75 | 0 | +0.02(+0.11%) |
Aug 15, 2013 | 17.68 | 17.83 | 17.57 | 17.73 | 114,876 | -0.12(-0.67%) |
Aug 14, 2013 | 17.94 | 18.00 | 17.79 | 17.85 | 82,815 | -0.15(-0.83%) |
Aug 13, 2013 | 17.84 | 18.03 | 17.75 | 18.00 | 88,429 | +0.22(+1.24%) |
Aug 12, 2013 | 17.50 | 17.78 | 17.50 | 17.78 | 86,693 | +0.24(+1.37%) |
Aug 09, 2013 | 17.72 | 17.81 | 17.51 | 17.54 | 76,994 | -0.23(-1.29%) |
Aug 08, 2013 | 18.02 | 18.09 | 17.67 | 17.77 | 57,198 | -0.10(-0.56%) |
Aug 07, 2013 | 17.78 | 17.99 | 17.73 | 17.87 | 105,795 | +0.02(+0.11%) |
Aug 06, 2013 | 17.82 | 17.98 | 17.75 | 17.85 | 88,868 | -0.07(-0.39%) |
Aug 05, 2013 | 18.02 | 18.17 | 17.80 | 17.92 | 85,766 | -0.08(-0.44%) |
Aug 02, 2013 | 17.78 | 18.10 | 17.60 | 18.00 | 148,872 | +0.10(+0.56%) |
Aug 01, 2013 | 18.20 | 18.58 | 17.73 | 17.90 | 273,083 | -0.33(-1.81%) |
Jul 31, 2013 | 19.00 | 19.00 | 17.91 | 18.23 | 0 | +0.63(+3.58%) |
Jul 30, 2013 | 17.57 | 17.77 | 17.42 | 17.60 | 0 | +0.12(+0.69%) |
Jul 29, 2013 | 17.53 | 17.63 | 17.24 | 17.48 | 0 | -0.11(-0.63%) |
Jul 26, 2013 | 17.86 | 17.86 | 17.45 | 17.59 | 0 | -0.37(-2.06%) |
Jul 25, 2013 | 17.86 | 18.16 | 17.81 | 17.96 | 0 | +0.00(+0.00%) |
Jul 24, 2013 | 20.46 | 20.46 | 17.48 | 17.96 | 0 | -2.57(-12.52%) |
Jul 23, 2013 | 20.43 | 20.65 | 20.35 | 20.53 | 0 | +0.10(+0.49%) |
Jul 22, 2013 | 20.40 | 20.47 | 20.27 | 20.43 | 0 | +0.01(+0.05%) |
Jul 19, 2013 | 20.31 | 20.52 | 20.13 | 20.42 | 0 | +0.07(+0.34%) |
Jul 18, 2013 | 21.00 | 21.00 | 20.18 | 20.35 | 0 | -0.45(-2.19%) |
Jul 17, 2013 | 21.01 | 21.08 | 20.61 | 20.80 | 154,283 | -0.14(-0.69%) |
Jul 16, 2013 | 20.93 | 21.04 | 20.80 | 20.95 | 0 | +0.02(+0.10%) |
Jul 15, 2013 | 20.98 | 21.10 | 20.80 | 20.93 | 0 | +0.11(+0.53%) |
Jul 12, 2013 | 20.43 | 20.97 | 20.35 | 20.82 | 0 | +0.42(+2.06%) |
Jul 11, 2013 | 20.43 | 20.58 | 19.94 | 20.40 | 148,244 | +0.22(+1.09%) |
Jul 10, 2013 | 20.26 | 20.54 | 19.94 | 20.18 | 0 | -0.08(-0.40%) |
Jul 09, 2013 | 20.44 | 20.61 | 20.20 | 20.26 | 0 | -0.12(-0.58%) |
Jul 08, 2013 | 20.75 | 20.90 | 20.31 | 20.38 | 226,050 | -0.32(-1.55%) |
Jul 05, 2013 | 20.54 | 20.79 | 20.41 | 20.70 | 0 | +0.25(+1.22%) |
Jul 03, 2013 | 20.10 | 20.46 | 19.92 | 20.45 | 0 | +0.36(+1.79%) |
Jul 02, 2013 | 20.13 | 20.50 | 19.87 | 20.09 | 0 | -0.02(-0.10%) |