Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 16.68 | 16.68 | 16.48 | 16.51 | 426,222 | -0.20(-1.21%) |
Sep 27, 2013 | 16.82 | 16.89 | 16.65 | 16.72 | 279,368 | -0.12(-0.70%) |
Sep 26, 2013 | 16.96 | 17.07 | 16.82 | 16.83 | 308,454 | -0.05(-0.32%) |
Sep 25, 2013 | 17.23 | 17.23 | 16.87 | 16.89 | 388,965 | -0.32(-1.86%) |
Sep 24, 2013 | 17.05 | 17.26 | 17.05 | 17.21 | 448,882 | +0.15(+0.90%) |
Sep 23, 2013 | 16.87 | 17.07 | 16.80 | 17.05 | 570,545 | +0.22(+1.31%) |
Sep 20, 2013 | 16.95 | 16.95 | 16.80 | 16.83 | 921,992 | -0.04(-0.23%) |
Sep 19, 2013 | 16.84 | 16.94 | 16.67 | 16.87 | 866,242 | +0.09(+0.53%) |
Sep 18, 2013 | 16.68 | 16.81 | 16.51 | 16.78 | 291,674 | +0.15(+0.88%) |
Sep 17, 2013 | 16.63 | 16.82 | 16.63 | 16.64 | 582,362 | +0.09(+0.52%) |
Sep 16, 2013 | 16.56 | 16.57 | 16.44 | 16.55 | 358,032 | +0.17(+1.06%) |
Sep 13, 2013 | 16.34 | 16.49 | 16.31 | 16.38 | 334,390 | +0.02(+0.13%) |
Sep 12, 2013 | 16.44 | 16.55 | 16.32 | 16.36 | 313,679 | -0.13(-0.80%) |
Sep 11, 2013 | 16.41 | 16.49 | 16.34 | 16.49 | 439,220 | +0.08(+0.48%) |
Sep 10, 2013 | 16.34 | 16.42 | 16.29 | 16.41 | 260,077 | +0.11(+0.65%) |
Sep 09, 2013 | 16.24 | 16.31 | 16.23 | 16.30 | 392,142 | +0.12(+0.77%) |
Sep 06, 2013 | 16.40 | 16.45 | 16.13 | 16.18 | 408,290 | -0.08(-0.48%) |
Sep 05, 2013 | 16.24 | 16.34 | 16.22 | 16.26 | 334,565 | +0.05(+0.29%) |
Sep 04, 2013 | 16.08 | 16.24 | 16.01 | 16.21 | 351,226 | +0.15(+0.95%) |
Sep 03, 2013 | 15.86 | 16.06 | 15.77 | 16.06 | 462,476 | +0.38(+2.45%) |
Aug 30, 2013 | 15.90 | 15.93 | 15.63 | 15.68 | 510,676 | -0.19(-1.21%) |
Aug 29, 2013 | 15.69 | 15.91 | 15.66 | 15.87 | 202,646 | +0.14(+0.90%) |
Aug 28, 2013 | 15.68 | 15.73 | 15.52 | 15.72 | 351,946 | +0.07(+0.45%) |
Aug 27, 2013 | 15.62 | 15.71 | 15.56 | 15.65 | 674,740 | -0.09(-0.59%) |
Aug 26, 2013 | 15.67 | 15.81 | 15.65 | 15.75 | 494,793 | +0.05(+0.32%) |
Aug 23, 2013 | 15.54 | 15.72 | 15.42 | 15.70 | 551,089 | +0.17(+1.10%) |
Aug 22, 2013 | 15.53 | 15.59 | 15.48 | 15.53 | 432,108 | -0.02(-0.11%) |
Aug 21, 2013 | 15.88 | 15.91 | 15.38 | 15.54 | 1,539,483 | -0.38(-2.37%) |
Aug 20, 2013 | 15.97 | 16.17 | 15.90 | 15.92 | 320,203 | -0.05(-0.33%) |
Aug 19, 2013 | 16.17 | 16.27 | 15.97 | 15.97 | 469,287 | -0.26(-1.60%) |
Aug 16, 2013 | 16.09 | 16.31 | 16.08 | 16.23 | 599,091 | +0.04(+0.24%) |
Aug 15, 2013 | 16.21 | 16.24 | 16.05 | 16.19 | 717,849 | -0.12(-0.74%) |
Aug 14, 2013 | 16.28 | 16.36 | 16.24 | 16.32 | 534,075 | -0.00(-0.02%) |
Aug 13, 2013 | 16.00 | 16.34 | 15.96 | 16.32 | 479,495 | +0.37(+2.30%) |
Aug 12, 2013 | 16.20 | 16.23 | 15.82 | 15.95 | 830,803 | -0.32(-1.98%) |
Aug 09, 2013 | 16.37 | 16.42 | 16.25 | 16.27 | 482,646 | -0.12(-0.76%) |
Aug 08, 2013 | 16.32 | 16.40 | 16.17 | 16.40 | 414,637 | +0.16(+0.98%) |
Aug 07, 2013 | 16.30 | 16.38 | 16.20 | 16.24 | 567,117 | -0.18(-1.08%) |
Aug 06, 2013 | 16.52 | 16.53 | 16.28 | 16.42 | 494,183 | -0.17(-1.00%) |
Aug 05, 2013 | 16.37 | 16.71 | 16.16 | 16.58 | 507,754 | +0.19(+1.17%) |
Aug 02, 2013 | 16.39 | 16.60 | 16.08 | 16.39 | 1,058,982 | -0.02(-0.15%) |
Aug 01, 2013 | 16.32 | 16.78 | 16.25 | 16.42 | 1,125,808 | +0.60(+3.81%) |
Jul 31, 2013 | 15.92 | 15.92 | 15.75 | 15.81 | 735,236 | -0.01(-0.09%) |
Jul 30, 2013 | 15.93 | 15.98 | 15.80 | 15.83 | 616,685 | -0.04(-0.25%) |
Jul 29, 2013 | 15.91 | 15.99 | 15.77 | 15.87 | 447,126 | -0.04(-0.22%) |
Jul 26, 2013 | 15.74 | 15.97 | 15.73 | 15.90 | 528,408 | +0.10(+0.63%) |
Jul 25, 2013 | 15.57 | 15.82 | 15.57 | 15.80 | 437,153 | +0.25(+1.62%) |
Jul 24, 2013 | 15.62 | 15.72 | 15.50 | 15.55 | 454,552 | +0.04(+0.25%) |
Jul 23, 2013 | 15.35 | 15.63 | 15.30 | 15.51 | 419,189 | +0.26(+1.69%) |
Jul 22, 2013 | 15.27 | 15.30 | 15.13 | 15.25 | 313,717 | +0.00(+0.00%) |
Jul 19, 2013 | 15.31 | 15.35 | 15.08 | 15.25 | 550,223 | -0.06(-0.39%) |
Jul 18, 2013 | 15.27 | 15.38 | 15.16 | 15.31 | 589,042 | +0.13(+0.86%) |
Jul 17, 2013 | 15.10 | 15.26 | 15.08 | 15.18 | 458,973 | +0.15(+0.97%) |
Jul 16, 2013 | 15.15 | 15.15 | 14.94 | 15.04 | 427,081 | -0.12(-0.82%) |
Jul 15, 2013 | 15.16 | 15.34 | 15.12 | 15.16 | 560,639 | +0.05(+0.30%) |
Jul 12, 2013 | 14.91 | 15.24 | 14.86 | 15.12 | 563,607 | +0.22(+1.45%) |
Jul 11, 2013 | 14.91 | 15.02 | 14.86 | 14.90 | 964,223 | +0.19(+1.28%) |
Jul 10, 2013 | 14.49 | 14.74 | 14.49 | 14.71 | 760,351 | +0.24(+1.66%) |
Jul 09, 2013 | 14.46 | 14.51 | 14.36 | 14.47 | 289,547 | +0.08(+0.57%) |
Jul 08, 2013 | 14.35 | 14.42 | 14.31 | 14.39 | 443,339 | +0.08(+0.57%) |
Jul 05, 2013 | 14.27 | 14.39 | 14.24 | 14.31 | 337,850 | +0.10(+0.67%) |
Jul 03, 2013 | 14.22 | 14.32 | 14.15 | 14.21 | 557,389 | -0.01(-0.05%) |
Jul 02, 2013 | 14.25 | 14.29 | 14.11 | 14.22 | 509,154 | +0.01(+0.05%) |