Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 16.47 | 16.75 | 16.36 | 16.72 | 126,509 | +0.22(+1.33%) |
Sep 26, 2013 | 16.17 | 16.50 | 16.00 | 16.50 | 160,208 | +0.40(+2.48%) |
Sep 25, 2013 | 16.30 | 16.30 | 16.00 | 16.10 | 113,579 | -0.23(-1.41%) |
Sep 24, 2013 | 16.45 | 16.54 | 16.26 | 16.33 | 61,001 | -0.16(-0.97%) |
Sep 23, 2013 | 16.37 | 16.59 | 16.16 | 16.49 | 58,358 | +0.05(+0.30%) |
Sep 20, 2013 | 16.64 | 16.64 | 16.34 | 16.44 | 85,959 | -0.11(-0.66%) |
Sep 19, 2013 | 16.64 | 16.91 | 16.39 | 16.55 | 60,832 | -0.10(-0.60%) |
Sep 18, 2013 | 16.75 | 16.82 | 16.36 | 16.65 | 110,592 | -0.14(-0.83%) |
Sep 17, 2013 | 16.52 | 17.02 | 16.52 | 16.79 | 41,813 | +0.21(+1.27%) |
Sep 16, 2013 | 16.95 | 16.87 | 16.56 | 16.58 | 27,387 | -0.29(-1.72%) |
Sep 13, 2013 | 17.02 | 17.08 | 16.84 | 16.87 | 24,082 | -0.07(-0.41%) |
Sep 12, 2013 | 16.96 | 17.01 | 16.88 | 16.94 | 36,427 | +0.00(+0.00%) |
Sep 11, 2013 | 17.02 | 17.17 | 16.87 | 16.94 | 84,172 | -0.06(-0.35%) |
Sep 10, 2013 | 17.01 | 17.07 | 16.88 | 17.00 | 74,622 | +0.03(+0.18%) |
Sep 09, 2013 | 17.02 | 17.41 | 16.86 | 16.97 | 97,081 | -0.03(-0.18%) |
Sep 06, 2013 | 17.80 | 17.81 | 16.92 | 17.00 | 123,869 | -0.79(-4.44%) |
Sep 05, 2013 | 17.96 | 18.13 | 17.65 | 17.79 | 60,039 | -0.20(-1.11%) |
Sep 04, 2013 | 18.07 | 18.21 | 17.91 | 17.99 | 42,322 | -0.10(-0.55%) |
Sep 03, 2013 | 18.45 | 18.65 | 18.03 | 18.09 | 55,801 | -0.14(-0.77%) |
Aug 30, 2013 | 18.56 | 18.56 | 18.05 | 18.23 | 40,935 | -0.39(-2.09%) |
Aug 29, 2013 | 18.25 | 18.70 | 18.25 | 18.62 | 34,118 | +0.47(+2.59%) |
Aug 28, 2013 | 18.40 | 18.57 | 18.01 | 18.15 | 52,395 | -0.29(-1.57%) |
Aug 27, 2013 | 18.65 | 18.94 | 18.38 | 18.44 | 54,329 | -0.40(-2.12%) |
Aug 26, 2013 | 18.57 | 19.10 | 18.51 | 18.84 | 41,231 | +0.25(+1.34%) |
Aug 23, 2013 | 18.59 | 18.65 | 18.21 | 18.59 | 61,559 | +0.01(+0.05%) |
Aug 22, 2013 | 18.05 | 18.61 | 18.05 | 18.58 | 27,694 | +0.50(+2.77%) |
Aug 21, 2013 | 17.99 | 18.26 | 17.56 | 18.08 | 64,773 | +0.01(+0.06%) |
Aug 20, 2013 | 17.96 | 18.34 | 17.91 | 18.07 | 49,577 | +0.07(+0.39%) |
Aug 19, 2013 | 18.33 | 18.44 | 17.96 | 18.00 | 38,692 | -0.44(-2.39%) |
Aug 16, 2013 | 18.41 | 18.73 | 18.35 | 18.44 | 71,954 | -0.06(-0.32%) |
Aug 15, 2013 | 19.01 | 19.01 | 18.40 | 18.50 | 50,320 | -0.70(-3.65%) |
Aug 14, 2013 | 19.47 | 19.49 | 19.14 | 19.20 | 66,864 | -0.21(-1.08%) |
Aug 13, 2013 | 19.67 | 19.67 | 19.09 | 19.41 | 51,394 | -0.20(-1.02%) |
Aug 12, 2013 | 18.94 | 19.84 | 18.91 | 19.61 | 158,836 | +0.56(+2.94%) |
Aug 09, 2013 | 19.01 | 19.27 | 18.96 | 19.05 | 92,232 | -0.03(-0.16%) |
Aug 08, 2013 | 17.19 | 19.12 | 17.19 | 19.08 | 321,664 | +2.16(+12.77%) |
Aug 07, 2013 | 17.48 | 17.48 | 16.90 | 16.92 | 100,088 | -0.48(-2.76%) |
Aug 06, 2013 | 17.78 | 18.07 | 17.37 | 17.40 | 75,609 | -0.45(-2.52%) |
Aug 05, 2013 | 17.62 | 18.21 | 17.56 | 17.85 | 84,589 | +0.37(+2.12%) |
Aug 02, 2013 | 17.10 | 17.63 | 17.08 | 17.48 | 63,986 | +0.39(+2.28%) |
Aug 01, 2013 | 16.85 | 17.15 | 16.83 | 17.09 | 61,431 | +0.28(+1.67%) |
Jul 31, 2013 | 17.08 | 17.11 | 16.70 | 16.81 | 99,608 | -0.21(-1.23%) |
Jul 30, 2013 | 16.80 | 17.33 | 16.80 | 17.02 | 103,657 | +0.29(+1.73%) |
Jul 29, 2013 | 16.87 | 16.87 | 16.60 | 16.73 | 67,562 | -0.17(-1.01%) |
Jul 26, 2013 | 16.99 | 17.04 | 16.81 | 16.90 | 76,194 | -0.22(-1.29%) |
Jul 25, 2013 | 17.13 | 17.17 | 16.94 | 17.12 | 86,499 | +0.04(+0.23%) |
Jul 24, 2013 | 17.50 | 17.50 | 17.06 | 17.08 | 37,835 | -0.34(-1.95%) |
Jul 23, 2013 | 17.61 | 17.70 | 17.37 | 17.42 | 45,731 | -0.18(-1.02%) |
Jul 22, 2013 | 17.07 | 17.68 | 17.07 | 17.60 | 79,809 | +0.53(+3.10%) |
Jul 19, 2013 | 17.22 | 17.24 | 17.00 | 17.07 | 131,586 | -0.17(-0.99%) |
Jul 18, 2013 | 17.24 | 17.48 | 17.20 | 17.24 | 82,671 | +0.03(+0.17%) |
Jul 17, 2013 | 17.41 | 17.46 | 17.15 | 17.21 | 46,699 | -0.12(-0.69%) |
Jul 16, 2013 | 17.38 | 17.57 | 17.28 | 17.33 | 76,652 | -0.08(-0.46%) |
Jul 15, 2013 | 17.41 | 17.70 | 17.22 | 17.41 | 188,408 | +0.07(+0.40%) |
Jul 12, 2013 | 17.26 | 17.37 | 17.00 | 17.34 | 253,910 | +0.00(+0.00%) |
Jul 11, 2013 | 17.20 | 17.41 | 16.95 | 17.34 | 163,453 | -0.16(-0.91%) |
Jul 10, 2013 | 17.61 | 17.70 | 17.46 | 17.50 | 93,435 | -0.08(-0.46%) |
Jul 09, 2013 | 17.48 | 17.96 | 17.40 | 17.58 | 251,241 | +0.18(+1.03%) |
Jul 08, 2013 | 17.31 | 17.57 | 17.25 | 17.40 | 234,883 | -0.04(-0.23%) |
Jul 05, 2013 | 17.50 | 17.56 | 17.09 | 17.44 | 266,816 | +0.05(+0.29%) |
Jul 03, 2013 | 17.51 | 17.51 | 17.21 | 17.39 | 99,536 | -0.08(-0.46%) |
Jul 02, 2013 | 17.31 | 17.53 | 17.27 | 17.47 | 353,131 | +0.11(+0.63%) |