Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 18.01 | 18.08 | 17.53 | 17.84 | 50,431 | -0.55(-2.98%) |
Sep 27, 2013 | 18.22 | 18.53 | 17.81 | 18.39 | 49,117 | -0.03(-0.19%) |
Sep 26, 2013 | 18.56 | 18.77 | 18.25 | 18.42 | 50,899 | -0.03(-0.19%) |
Sep 25, 2013 | 18.73 | 18.80 | 18.42 | 18.46 | 98,720 | -0.14(-0.74%) |
Sep 24, 2013 | 18.56 | 19.01 | 18.18 | 18.60 | 41,009 | +0.07(+0.37%) |
Sep 23, 2013 | 18.29 | 18.77 | 18.05 | 18.53 | 99,747 | +0.34(+1.88%) |
Sep 20, 2013 | 19.18 | 19.21 | 17.77 | 18.18 | 107,476 | -0.92(-4.84%) |
Sep 19, 2013 | 18.32 | 19.21 | 18.01 | 19.11 | 163,864 | +0.82(+4.49%) |
Sep 18, 2013 | 18.18 | 18.46 | 17.64 | 18.29 | 57,430 | +0.17(+0.95%) |
Sep 17, 2013 | 17.71 | 18.15 | 17.47 | 18.12 | 77,762 | +0.55(+3.12%) |
Sep 16, 2013 | 18.05 | 17.77 | 17.47 | 17.57 | 51,701 | -0.14(-0.77%) |
Sep 13, 2013 | 17.19 | 18.52 | 17.12 | 17.71 | 131,950 | +0.65(+3.82%) |
Sep 12, 2013 | 16.71 | 17.40 | 16.68 | 17.05 | 86,139 | +0.24(+1.43%) |
Sep 11, 2013 | 16.81 | 17.23 | 16.61 | 16.81 | 66,830 | +0.00(+0.00%) |
Sep 10, 2013 | 17.29 | 17.36 | 16.64 | 16.81 | 85,046 | -0.31(-1.80%) |
Sep 09, 2013 | 17.12 | 17.43 | 16.71 | 17.12 | 128,896 | +0.27(+1.63%) |
Sep 06, 2013 | 16.44 | 17.12 | 16.44 | 16.85 | 122,780 | +0.55(+3.36%) |
Sep 05, 2013 | 16.20 | 16.78 | 16.03 | 16.30 | 71,680 | +0.17(+1.06%) |
Sep 04, 2013 | 15.76 | 16.27 | 15.76 | 16.13 | 71,692 | +0.27(+1.71%) |
Sep 03, 2013 | 15.66 | 15.99 | 15.66 | 15.86 | 32,087 | +0.20(+1.30%) |
Aug 30, 2013 | 15.72 | 16.23 | 15.59 | 15.66 | 51,342 | -0.03(-0.22%) |
Aug 29, 2013 | 16.54 | 16.74 | 15.62 | 15.69 | 53,281 | -0.81(-4.93%) |
Aug 28, 2013 | 16.33 | 16.88 | 16.33 | 16.50 | 39,623 | +0.34(+2.10%) |
Aug 27, 2013 | 16.37 | 16.81 | 16.13 | 16.16 | 44,499 | -0.27(-1.65%) |
Aug 26, 2013 | 17.01 | 17.11 | 16.30 | 16.43 | 38,514 | -0.37(-2.22%) |
Aug 23, 2013 | 16.23 | 17.01 | 15.96 | 16.81 | 52,406 | +0.81(+5.08%) |
Aug 22, 2013 | 16.30 | 16.60 | 15.66 | 15.99 | 33,163 | -0.20(-1.26%) |
Aug 21, 2013 | 15.55 | 16.43 | 15.45 | 16.20 | 58,679 | +0.64(+4.14%) |
Aug 20, 2013 | 15.96 | 15.96 | 15.42 | 15.55 | 47,050 | -0.54(-3.37%) |
Aug 19, 2013 | 16.30 | 16.64 | 15.62 | 16.10 | 62,549 | -0.30(-1.86%) |
Aug 16, 2013 | 16.23 | 16.74 | 16.13 | 16.40 | 32,983 | +0.17(+1.04%) |
Aug 15, 2013 | 16.20 | 16.54 | 16.10 | 16.23 | 29,753 | -0.47(-2.84%) |
Aug 14, 2013 | 16.40 | 16.74 | 15.96 | 16.71 | 80,636 | +0.37(+2.28%) |
Aug 13, 2013 | 16.88 | 16.91 | 16.16 | 16.33 | 49,863 | -0.47(-2.82%) |
Aug 12, 2013 | 16.74 | 16.94 | 16.67 | 16.81 | 23,987 | +0.00(+0.00%) |
Aug 09, 2013 | 16.91 | 17.01 | 16.67 | 16.81 | 23,686 | +0.00(+0.00%) |
Aug 08, 2013 | 17.28 | 17.38 | 16.81 | 16.81 | 21,660 | -0.37(-2.17%) |
Aug 07, 2013 | 16.77 | 17.28 | 16.64 | 17.18 | 41,565 | +0.34(+2.01%) |
Aug 06, 2013 | 16.60 | 16.91 | 16.43 | 16.84 | 41,078 | +0.14(+0.81%) |
Aug 05, 2013 | 17.04 | 17.04 | 16.43 | 16.71 | 74,477 | -0.54(-3.14%) |
Aug 02, 2013 | 17.49 | 17.59 | 16.88 | 17.25 | 42,234 | -0.24(-1.36%) |
Aug 01, 2013 | 17.55 | 17.64 | 17.25 | 17.49 | 52,489 | +0.10(+0.59%) |
Jul 31, 2013 | 17.15 | 17.42 | 16.94 | 17.38 | 56,723 | +0.30(+1.79%) |
Jul 30, 2013 | 17.18 | 17.69 | 16.77 | 17.08 | 62,125 | +0.00(+0.00%) |
Jul 29, 2013 | 17.15 | 17.62 | 16.88 | 17.08 | 93,177 | -0.61(-3.45%) |
Jul 26, 2013 | 17.79 | 17.96 | 17.59 | 17.69 | 58,439 | -0.17(-0.95%) |
Jul 25, 2013 | 18.30 | 18.50 | 17.72 | 17.86 | 56,675 | -0.54(-2.95%) |
Jul 24, 2013 | 18.81 | 18.94 | 18.23 | 18.40 | 67,307 | -0.20(-1.09%) |
Jul 23, 2013 | 19.01 | 19.08 | 18.50 | 18.60 | 92,284 | -0.30(-1.61%) |
Jul 22, 2013 | 17.62 | 19.48 | 17.59 | 18.91 | 220,458 | +1.32(+7.51%) |
Jul 19, 2013 | 17.62 | 17.65 | 17.01 | 17.59 | 78,647 | +0.00(+0.00%) |
Jul 18, 2013 | 16.71 | 17.62 | 16.67 | 17.59 | 106,643 | +1.05(+6.35%) |
Jul 17, 2013 | 16.16 | 16.60 | 16.16 | 16.54 | 28,812 | +0.61(+3.83%) |
Jul 16, 2013 | 16.47 | 16.47 | 15.93 | 15.93 | 29,864 | -0.37(-2.29%) |
Jul 15, 2013 | 15.82 | 16.45 | 15.82 | 16.30 | 34,885 | +0.47(+3.00%) |
Jul 12, 2013 | 16.03 | 16.10 | 15.45 | 15.82 | 24,463 | -0.27(-1.68%) |
Jul 11, 2013 | 16.10 | 16.27 | 15.93 | 16.10 | 43,367 | +0.17(+1.06%) |
Jul 10, 2013 | 15.21 | 16.10 | 14.94 | 15.93 | 63,238 | +0.68(+4.44%) |
Jul 09, 2013 | 15.25 | 15.52 | 15.08 | 15.25 | 56,796 | +0.37(+2.51%) |
Jul 08, 2013 | 14.30 | 14.98 | 14.23 | 14.88 | 39,179 | +0.58(+4.03%) |
Jul 05, 2013 | 14.98 | 15.07 | 14.10 | 14.30 | 43,491 | -0.64(-4.31%) |
Jul 03, 2013 | 15.49 | 15.49 | 14.84 | 14.94 | 20,068 | -0.64(-4.13%) |
Jul 02, 2013 | 15.79 | 15.96 | 15.42 | 15.59 | 26,216 | -0.17(-1.08%) |