Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 17.25 | 17.29 | 17.23 | 17.29 | 2,236 | -0.03(-0.17%) |
Sep 26, 2013 | 17.11 | 17.32 | 17.11 | 17.32 | 1,630 | +0.25(+1.44%) |
Sep 25, 2013 | 17.22 | 17.22 | 17.07 | 17.07 | 500 | -0.18(-1.05%) |
Sep 24, 2013 | 17.24 | 17.30 | 17.17 | 17.25 | 2,530 | +0.06(+0.36%) |
Sep 23, 2013 | 17.43 | 17.43 | 17.17 | 17.19 | 6,761 | -0.21(-1.21%) |
Sep 20, 2013 | 17.49 | 17.52 | 17.40 | 17.40 | 3,353 | -0.11(-0.64%) |
Sep 19, 2013 | 17.51 | 17.51 | 17.51 | 17.51 | 800 | +0.21(+1.18%) |
Sep 18, 2013 | 17.05 | 17.30 | 17.05 | 17.30 | 720 | +0.08(+0.46%) |
Sep 17, 2013 | 17.43 | 17.50 | 17.19 | 17.23 | 8,130 | -0.18(-1.06%) |
Sep 16, 2013 | 17.35 | 17.57 | 17.41 | 17.41 | 3,285 | +0.06(+0.35%) |
Sep 13, 2013 | 17.55 | 17.55 | 17.20 | 17.35 | 13,379 | -0.15(-0.86%) |
Sep 12, 2013 | 17.35 | 17.57 | 17.35 | 17.50 | 1,402 | +0.09(+0.52%) |
Sep 11, 2013 | 17.41 | 17.41 | 17.31 | 17.41 | 648 | -0.17(-0.97%) |
Sep 10, 2013 | 17.36 | 17.70 | 17.36 | 17.58 | 4,022 | +0.26(+1.50%) |
Sep 09, 2013 | 17.37 | 17.38 | 17.32 | 17.32 | 2,550 | -0.04(-0.21%) |
Sep 06, 2013 | 17.19 | 17.36 | 17.16 | 17.36 | 1,040 | +0.35(+2.04%) |
Sep 05, 2013 | 16.83 | 17.01 | 16.83 | 17.01 | 1,310 | +0.33(+1.97%) |
Sep 04, 2013 | 16.58 | 16.68 | 16.49 | 16.68 | 450 | +0.00(+0.00%) |
Sep 03, 2013 | 16.62 | 16.68 | 16.59 | 16.68 | 400 | -0.22(-1.30%) |
Aug 30, 2013 | 16.69 | 16.98 | 16.69 | 16.90 | 15,304 | +0.07(+0.40%) |
Aug 29, 2013 | 16.94 | 16.98 | 16.83 | 16.83 | 7,757 | -0.22(-1.28%) |
Aug 28, 2013 | 16.75 | 17.11 | 16.75 | 17.05 | 815 | +0.12(+0.73%) |
Aug 27, 2013 | 16.98 | 16.98 | 16.89 | 16.93 | 12,500 | -0.09(-0.54%) |
Aug 26, 2013 | 16.82 | 17.02 | 16.73 | 17.02 | 3,119 | +0.35(+2.08%) |
Aug 23, 2013 | 16.56 | 16.74 | 16.56 | 16.67 | 2,608 | +0.06(+0.38%) |
Aug 22, 2013 | 16.87 | 16.95 | 16.50 | 16.61 | 4,836 | -0.44(-2.58%) |
Aug 21, 2013 | 17.09 | 17.14 | 17.02 | 17.05 | 1,458 | -0.14(-0.81%) |
Aug 20, 2013 | 16.74 | 17.19 | 16.74 | 17.19 | 423 | +0.42(+2.48%) |
Aug 19, 2013 | 17.18 | 17.18 | 16.77 | 16.77 | 1,200 | -0.37(-2.14%) |
Aug 16, 2013 | 17.15 | 17.20 | 17.13 | 17.14 | 6,360 | -0.09(-0.51%) |
Aug 15, 2013 | 17.14 | 17.23 | 17.14 | 17.23 | 1,502 | +0.06(+0.34%) |
Aug 14, 2013 | 17.25 | 17.25 | 17.17 | 17.17 | 1,672 | +0.04(+0.21%) |
Aug 13, 2013 | 17.24 | 17.24 | 17.13 | 17.13 | 1,925 | -0.19(-1.07%) |
Aug 09, 2013 | 17.32 | 17.32 | 17.32 | 0 | +0.07(+0.39%) | |
Aug 08, 2013 | 16.93 | 17.25 | 16.93 | 17.25 | 400 | +0.61(+3.70%) |
Aug 07, 2013 | 16.79 | 16.79 | 16.63 | 16.64 | 3,211 | -0.30(-1.78%) |
Aug 06, 2013 | 16.56 | 16.98 | 16.56 | 16.94 | 2,325 | +0.15(+0.89%) |
Aug 05, 2013 | 16.79 | 16.79 | 16.79 | 16.79 | 295 | -0.34(-1.97%) |
Aug 02, 2013 | 17.13 | 17.13 | 17.09 | 17.13 | 4,624 | -0.25(-1.43%) |
Aug 01, 2013 | 17.44 | 17.44 | 17.28 | 17.37 | 5,206 | -0.00(-0.02%) |
Jul 31, 2013 | 17.18 | 17.38 | 17.18 | 17.38 | 3,000 | +0.26(+1.51%) |
Jul 30, 2013 | 16.90 | 17.21 | 16.84 | 17.12 | 2,647 | +0.09(+0.53%) |
Jul 29, 2013 | 17.07 | 17.07 | 17.00 | 17.03 | 3,765 | -0.09(-0.53%) |
Jul 26, 2013 | 17.39 | 17.39 | 17.03 | 17.12 | 1,480 | -0.26(-1.52%) |
Jul 25, 2013 | 17.49 | 17.55 | 17.38 | 17.38 | 1,074 | +0.09(+0.54%) |
Jul 24, 2013 | 17.45 | 17.45 | 17.29 | 17.29 | 755 | -0.27(-1.53%) |
Jul 23, 2013 | 17.67 | 17.71 | 17.40 | 17.56 | 6,308 | +0.16(+0.92%) |
Jul 22, 2013 | 17.26 | 17.50 | 16.90 | 17.40 | 4,225 | +0.50(+2.98%) |
Jul 19, 2013 | 16.88 | 16.90 | 16.88 | 16.90 | 649 | +0.01(+0.06%) |
Jul 18, 2013 | 16.90 | 16.91 | 16.83 | 16.89 | 2,962 | +0.35(+2.09%) |
Jul 17, 2013 | 16.42 | 16.58 | 16.41 | 16.54 | 975 | +0.11(+0.67%) |
Jul 16, 2013 | 16.32 | 16.46 | 16.32 | 16.43 | 2,439 | +0.10(+0.60%) |
Jul 15, 2013 | 16.31 | 16.33 | 16.31 | 16.33 | 17,129 | -0.04(-0.23%) |
Jul 12, 2013 | 16.35 | 16.40 | 16.35 | 16.37 | 3,034 | +0.08(+0.49%) |
Jul 11, 2013 | 16.29 | 16.41 | 16.29 | 16.29 | 1,929 | +0.11(+0.67%) |
Jul 10, 2013 | 16.07 | 16.18 | 16.07 | 16.18 | 1,624 | +0.06(+0.38%) |
Jul 09, 2013 | 15.92 | 16.12 | 15.88 | 16.12 | 3,785 | +0.36(+2.29%) |
Jul 08, 2013 | 15.75 | 15.81 | 15.73 | 15.76 | 1,817 | +0.26(+1.69%) |
Jul 05, 2013 | 15.53 | 15.57 | 15.50 | 15.50 | 1,534 | -0.30(-1.92%) |
Jul 03, 2013 | 15.67 | 15.80 | 15.67 | 15.80 | 480 | +0.07(+0.45%) |
Jul 02, 2013 | 15.34 | 15.76 | 15.23 | 15.73 | 9,321 | +0.58(+3.82%) |