Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 17.06 | 17.29 | 17.04 | 17.21 | 0 | +0.08(+0.48%) |
Sep 26, 2013 | 17.29 | 17.29 | 17.08 | 17.13 | 230,492 | -0.08(-0.48%) |
Sep 25, 2013 | 17.27 | 17.32 | 17.12 | 17.21 | 232,250 | -0.09(-0.53%) |
Sep 24, 2013 | 17.23 | 17.39 | 17.08 | 17.30 | 348,060 | +0.06(+0.37%) |
Sep 23, 2013 | 17.33 | 17.34 | 17.13 | 17.24 | 0 | -0.10(-0.58%) |
Sep 20, 2013 | 17.07 | 17.35 | 16.96 | 17.34 | 0 | +0.31(+1.83%) |
Sep 19, 2013 | 16.88 | 17.04 | 16.78 | 17.02 | 0 | +0.26(+1.53%) |
Sep 18, 2013 | 16.63 | 16.86 | 16.57 | 16.77 | 0 | +0.15(+0.88%) |
Sep 17, 2013 | 16.39 | 16.63 | 16.32 | 16.62 | 0 | +0.22(+1.34%) |
Sep 16, 2013 | 16.46 | 16.47 | 16.39 | 16.40 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 16.20 | 16.45 | 16.12 | 16.40 | 0 | +0.26(+1.59%) |
Sep 12, 2013 | 16.15 | 16.24 | 16.04 | 16.14 | 0 | +0.12(+0.74%) |
Sep 11, 2013 | 15.98 | 16.08 | 15.84 | 16.02 | 0 | +0.02(+0.11%) |
Sep 10, 2013 | 16.01 | 16.01 | 15.85 | 16.01 | 266,605 | +0.08(+0.52%) |
Sep 09, 2013 | 15.82 | 15.98 | 15.82 | 15.92 | 0 | +0.09(+0.58%) |
Sep 06, 2013 | 16.01 | 16.01 | 15.67 | 15.83 | 0 | -0.07(-0.46%) |
Sep 05, 2013 | 15.87 | 16.01 | 15.79 | 15.90 | 0 | +0.07(+0.46%) |
Sep 04, 2013 | 15.58 | 15.84 | 15.52 | 15.83 | 0 | +0.24(+1.53%) |
Sep 03, 2013 | 15.53 | 15.71 | 15.53 | 15.59 | 0 | +0.19(+1.25%) |
Aug 30, 2013 | 15.56 | 15.60 | 15.34 | 15.40 | 0 | -0.18(-1.18%) |
Aug 29, 2013 | 15.48 | 15.62 | 15.47 | 15.58 | 0 | +0.10(+0.65%) |
Aug 28, 2013 | 15.55 | 15.61 | 15.35 | 15.48 | 0 | -0.04(-0.24%) |
Aug 27, 2013 | 15.79 | 15.93 | 15.47 | 15.52 | 0 | -0.41(-2.58%) |
Aug 26, 2013 | 15.92 | 16.07 | 15.83 | 15.93 | 349,287 | +0.02(+0.12%) |
Aug 23, 2013 | 15.67 | 16.00 | 15.59 | 15.91 | 0 | +0.20(+1.28%) |
Aug 22, 2013 | 15.62 | 15.84 | 15.54 | 15.71 | 0 | +0.11(+0.70%) |
Aug 21, 2013 | 15.63 | 15.77 | 15.45 | 15.60 | 0 | -0.08(-0.52%) |
Aug 20, 2013 | 15.57 | 15.89 | 15.57 | 15.68 | 0 | +0.10(+0.64%) |
Aug 19, 2013 | 15.70 | 15.82 | 15.54 | 15.58 | 0 | -0.14(-0.87%) |
Aug 16, 2013 | 15.64 | 15.77 | 15.60 | 15.72 | 0 | +0.05(+0.35%) |
Aug 15, 2013 | 15.72 | 15.72 | 15.56 | 15.67 | 223,226 | -0.16(-1.04%) |
Aug 14, 2013 | 15.80 | 15.90 | 15.77 | 15.83 | 0 | +0.04(+0.23%) |
Aug 13, 2013 | 15.70 | 15.79 | 15.57 | 15.79 | 443,249 | +0.10(+0.64%) |
Aug 12, 2013 | 15.63 | 15.79 | 15.58 | 15.69 | 412,914 | +0.06(+0.41%) |
Aug 09, 2013 | 15.44 | 15.66 | 15.43 | 15.63 | 326,495 | +0.17(+1.12%) |
Aug 08, 2013 | 15.32 | 15.47 | 15.29 | 15.46 | 331,957 | +0.18(+1.19%) |
Aug 07, 2013 | 15.23 | 15.29 | 15.15 | 15.27 | 291,457 | +0.00(+0.00%) |
Aug 06, 2013 | 15.28 | 15.33 | 15.15 | 15.27 | 401,381 | -0.05(-0.30%) |
Aug 05, 2013 | 15.07 | 15.33 | 15.07 | 15.32 | 421,753 | +0.17(+1.14%) |
Aug 02, 2013 | 15.03 | 15.16 | 14.93 | 15.15 | 443,775 | +0.16(+1.03%) |
Aug 01, 2013 | 14.88 | 15.09 | 14.88 | 14.99 | 388,997 | +0.21(+1.42%) |
Jul 31, 2013 | 14.82 | 14.95 | 14.76 | 14.78 | 0 | +0.00(+0.00%) |
Jul 30, 2013 | 14.77 | 14.83 | 14.70 | 14.78 | 0 | +0.04(+0.25%) |
Jul 29, 2013 | 14.79 | 14.86 | 14.64 | 14.74 | 0 | -0.09(-0.61%) |
Jul 26, 2013 | 14.83 | 14.87 | 14.75 | 14.83 | 0 | -0.07(-0.49%) |
Jul 25, 2013 | 14.83 | 14.93 | 14.81 | 14.91 | 0 | +0.03(+0.18%) |
Jul 24, 2013 | 14.92 | 14.96 | 14.83 | 14.88 | 0 | -0.05(-0.31%) |
Jul 23, 2013 | 14.91 | 14.97 | 14.80 | 14.93 | 0 | -0.05(-0.37%) |
Jul 22, 2013 | 15.04 | 15.04 | 14.83 | 14.98 | 0 | -0.10(-0.67%) |
Jul 19, 2013 | 15.03 | 15.15 | 14.97 | 15.08 | 0 | -0.05(-0.30%) |
Jul 18, 2013 | 15.21 | 15.36 | 14.90 | 15.13 | 0 | -0.23(-1.49%) |
Jul 17, 2013 | 15.12 | 15.90 | 15.05 | 15.36 | 765,531 | -0.01(-0.06%) |
Jul 16, 2013 | 15.43 | 15.46 | 15.08 | 15.36 | 541,770 | +0.39(+2.62%) |
Jul 15, 2013 | 15.27 | 15.29 | 14.51 | 14.97 | 0 | -0.31(-2.03%) |
Jul 12, 2013 | 15.19 | 15.33 | 15.16 | 15.28 | 0 | +0.05(+0.30%) |
Jul 11, 2013 | 15.38 | 15.42 | 15.20 | 15.24 | 254,226 | +0.01(+0.06%) |
Jul 10, 2013 | 15.25 | 15.29 | 15.14 | 15.23 | 0 | -0.05(-0.36%) |
Jul 09, 2013 | 15.20 | 15.28 | 15.11 | 15.28 | 0 | +0.17(+1.15%) |
Jul 08, 2013 | 15.36 | 15.37 | 15.06 | 15.11 | 277,901 | -0.17(-1.13%) |
Jul 05, 2013 | 15.10 | 15.29 | 15.04 | 15.28 | 0 | +0.30(+2.01%) |
Jul 03, 2013 | 14.93 | 15.16 | 14.87 | 14.98 | 0 | +0.07(+0.49%) |
Jul 02, 2013 | 15.14 | 15.38 | 14.73 | 14.91 | 0 | -0.16(-1.09%) |