Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 17.36 | 18.45 | 17.36 | 18.30 | 0 | +0.45(+2.55%) |
Sep 27, 2013 | 17.58 | 17.85 | 17.13 | 17.85 | 0 | +0.06(+0.34%) |
Sep 26, 2013 | 18.35 | 18.35 | 17.63 | 17.78 | 17,537 | -0.57(-3.09%) |
Sep 25, 2013 | 18.65 | 18.87 | 18.27 | 18.35 | 24,565 | -0.23(-1.22%) |
Sep 24, 2013 | 17.92 | 18.71 | 17.88 | 18.58 | 30,363 | +0.47(+2.61%) |
Sep 23, 2013 | 17.80 | 18.37 | 17.43 | 18.11 | 24,621 | +0.30(+1.67%) |
Sep 20, 2013 | 16.78 | 18.06 | 16.78 | 17.81 | 0 | +1.10(+6.59%) |
Sep 19, 2013 | 17.04 | 17.04 | 16.55 | 16.71 | 29,538 | -0.24(-1.44%) |
Sep 18, 2013 | 16.72 | 17.17 | 16.44 | 16.95 | 0 | +0.26(+1.57%) |
Sep 17, 2013 | 16.45 | 16.70 | 16.45 | 16.69 | 0 | +0.23(+1.38%) |
Sep 16, 2013 | 16.20 | 16.59 | 16.11 | 16.46 | 0 | +0.26(+1.62%) |
Sep 13, 2013 | 16.15 | 16.29 | 16.09 | 16.20 | 0 | +0.16(+0.98%) |
Sep 12, 2013 | 17.08 | 17.17 | 15.93 | 16.05 | 0 | -1.03(-6.04%) |
Sep 11, 2013 | 16.95 | 17.20 | 16.81 | 17.08 | 0 | +0.06(+0.36%) |
Sep 10, 2013 | 16.76 | 17.24 | 16.70 | 17.02 | 27,805 | +0.43(+2.58%) |
Sep 09, 2013 | 15.81 | 16.63 | 15.74 | 16.59 | 0 | +0.92(+5.86%) |
Sep 06, 2013 | 15.81 | 15.88 | 15.26 | 15.67 | 0 | -0.04(-0.28%) |
Sep 05, 2013 | 16.36 | 16.76 | 15.64 | 15.71 | 15,605 | -0.62(-3.78%) |
Sep 04, 2013 | 16.62 | 16.66 | 16.16 | 16.33 | 0 | -0.30(-1.78%) |
Sep 03, 2013 | 16.56 | 17.01 | 16.43 | 16.63 | 0 | +0.40(+2.46%) |
Aug 30, 2013 | 16.70 | 16.70 | 15.84 | 16.23 | 0 | -0.53(-3.16%) |
Aug 29, 2013 | 16.63 | 17.27 | 16.63 | 16.76 | 12,201 | +0.13(+0.78%) |
Aug 28, 2013 | 16.69 | 17.03 | 16.62 | 16.63 | 0 | -0.01(-0.05%) |
Aug 27, 2013 | 17.62 | 17.82 | 16.55 | 16.63 | 25,114 | -1.34(-7.45%) |
Aug 26, 2013 | 17.64 | 18.42 | 17.38 | 17.97 | 0 | +0.38(+2.17%) |
Aug 23, 2013 | 17.21 | 17.83 | 16.75 | 17.59 | 0 | +0.28(+1.61%) |
Aug 22, 2013 | 17.42 | 17.52 | 16.96 | 17.31 | 18,243 | -0.05(-0.30%) |
Aug 21, 2013 | 17.27 | 17.67 | 17.27 | 17.36 | 0 | -0.04(-0.25%) |
Aug 20, 2013 | 16.75 | 17.49 | 16.75 | 17.41 | 18,738 | +0.64(+3.84%) |
Aug 19, 2013 | 17.11 | 17.29 | 16.65 | 16.76 | 24,003 | -0.43(-2.48%) |
Aug 16, 2013 | 17.01 | 17.67 | 16.95 | 17.19 | 0 | +0.07(+0.41%) |
Aug 15, 2013 | 17.48 | 17.81 | 17.06 | 17.12 | 24,315 | -0.66(-3.71%) |
Aug 14, 2013 | 17.39 | 17.86 | 17.38 | 17.78 | 17,506 | +0.34(+1.94%) |
Aug 13, 2013 | 17.33 | 17.45 | 17.14 | 17.44 | 17,899 | +0.08(+0.45%) |
Aug 12, 2013 | 17.22 | 17.73 | 16.98 | 17.36 | 28,994 | +0.02(+0.10%) |
Aug 09, 2013 | 17.94 | 17.94 | 17.10 | 17.35 | 15,134 | -0.73(-4.04%) |
Aug 08, 2013 | 17.96 | 18.11 | 17.78 | 18.08 | 9,068 | +0.31(+1.76%) |
Aug 07, 2013 | 17.96 | 17.99 | 17.71 | 17.76 | 13,978 | -0.24(-1.35%) |
Aug 06, 2013 | 18.61 | 18.61 | 17.83 | 18.01 | 26,268 | -0.73(-3.90%) |
Aug 05, 2013 | 18.62 | 18.89 | 18.52 | 18.74 | 22,981 | +0.12(+0.65%) |
Aug 02, 2013 | 19.03 | 19.48 | 18.32 | 18.62 | 56,837 | -1.23(-6.22%) |
Aug 01, 2013 | 19.12 | 20.08 | 19.01 | 19.85 | 32,852 | +2.21(+12.51%) |
Jul 31, 2013 | 17.87 | 18.55 | 16.54 | 17.64 | 0 | -0.12(-0.69%) |
Jul 30, 2013 | 18.36 | 18.36 | 17.62 | 17.76 | 0 | -0.44(-2.43%) |
Jul 29, 2013 | 18.48 | 18.57 | 18.09 | 18.21 | 0 | -0.37(-2.01%) |
Jul 26, 2013 | 18.35 | 18.70 | 18.29 | 18.58 | 0 | +0.02(+0.09%) |
Jul 25, 2013 | 18.19 | 18.73 | 18.16 | 18.56 | 0 | +0.38(+2.10%) |
Jul 24, 2013 | 17.72 | 18.49 | 17.72 | 18.18 | 0 | +0.63(+3.62%) |
Jul 23, 2013 | 18.00 | 18.05 | 17.40 | 17.55 | 0 | -0.41(-2.28%) |
Jul 22, 2013 | 18.22 | 18.30 | 17.80 | 17.96 | 0 | -0.41(-2.22%) |
Jul 19, 2013 | 18.29 | 18.40 | 18.26 | 18.36 | 0 | -0.04(-0.24%) |
Jul 18, 2013 | 18.47 | 18.47 | 18.00 | 18.41 | 0 | -0.07(-0.38%) |
Jul 17, 2013 | 18.33 | 18.75 | 18.33 | 18.48 | 10,545 | +0.24(+1.33%) |
Jul 16, 2013 | 17.53 | 18.47 | 17.39 | 18.23 | 0 | +0.75(+4.27%) |
Jul 15, 2013 | 17.40 | 17.61 | 17.34 | 17.49 | 0 | -0.10(-0.59%) |
Jul 12, 2013 | 17.47 | 17.69 | 17.35 | 17.59 | 0 | +0.04(+0.25%) |
Jul 11, 2013 | 17.38 | 17.56 | 16.91 | 17.55 | 0 | +0.37(+2.12%) |
Jul 10, 2013 | 16.60 | 17.38 | 16.60 | 17.18 | 0 | +0.52(+3.13%) |
Jul 09, 2013 | 16.89 | 16.91 | 16.52 | 16.66 | 0 | -0.06(-0.36%) |
Jul 08, 2013 | 16.51 | 16.73 | 16.30 | 16.72 | 0 | +0.15(+0.89%) |
Jul 05, 2013 | 16.56 | 16.57 | 16.46 | 16.57 | 0 | +0.37(+2.31%) |
Jul 03, 2013 | 16.30 | 16.43 | 16.10 | 16.20 | 0 | +0.09(+0.54%) |
Jul 02, 2013 | 15.89 | 16.50 | 15.89 | 16.11 | 0 | +0.17(+1.04%) |