Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 17.08 | 17.52 | 16.96 | 17.48 | 0 | +0.18(+1.04%) |
Sep 27, 2013 | 16.96 | 17.39 | 16.96 | 17.30 | 0 | +0.16(+0.96%) |
Sep 26, 2013 | 17.16 | 17.25 | 16.93 | 17.14 | 161,821 | +0.02(+0.13%) |
Sep 25, 2013 | 17.14 | 17.40 | 17.07 | 17.11 | 184,599 | -0.02(-0.09%) |
Sep 24, 2013 | 16.87 | 17.29 | 16.66 | 17.13 | 234,856 | +0.27(+1.60%) |
Sep 23, 2013 | 16.93 | 16.98 | 16.69 | 16.86 | 219,126 | -0.13(-0.75%) |
Sep 20, 2013 | 16.80 | 17.12 | 16.76 | 16.99 | 0 | +0.22(+1.34%) |
Sep 19, 2013 | 17.31 | 17.31 | 16.56 | 16.76 | 209,069 | -0.46(-2.65%) |
Sep 18, 2013 | 17.25 | 17.58 | 17.13 | 17.22 | 0 | -0.07(-0.39%) |
Sep 17, 2013 | 16.76 | 17.29 | 16.67 | 17.28 | 0 | +0.48(+2.85%) |
Sep 16, 2013 | 16.70 | 17.02 | 16.70 | 16.81 | 0 | +0.05(+0.31%) |
Sep 13, 2013 | 16.77 | 16.80 | 16.54 | 16.75 | 0 | +0.05(+0.31%) |
Sep 12, 2013 | 16.96 | 16.96 | 16.68 | 16.70 | 0 | -0.20(-1.19%) |
Sep 11, 2013 | 16.99 | 17.05 | 16.79 | 16.90 | 0 | -0.11(-0.66%) |
Sep 10, 2013 | 16.81 | 17.02 | 16.71 | 17.02 | 301,998 | +0.34(+2.06%) |
Sep 09, 2013 | 16.49 | 16.71 | 16.39 | 16.67 | 0 | +0.21(+1.27%) |
Sep 06, 2013 | 16.77 | 16.77 | 16.13 | 16.46 | 0 | -0.17(-1.03%) |
Sep 05, 2013 | 16.51 | 16.71 | 16.45 | 16.63 | 330,562 | +0.17(+1.04%) |
Sep 04, 2013 | 16.31 | 16.66 | 16.31 | 16.46 | 359,149 | +0.16(+1.01%) |
Sep 03, 2013 | 16.77 | 17.02 | 16.04 | 16.30 | 0 | -0.17(-1.04%) |
Aug 30, 2013 | 17.03 | 17.10 | 16.45 | 16.47 | 0 | -0.58(-3.42%) |
Aug 29, 2013 | 16.91 | 17.21 | 16.90 | 17.05 | 141,876 | +0.10(+0.62%) |
Aug 28, 2013 | 16.83 | 17.14 | 16.83 | 16.95 | 168,358 | +0.16(+0.94%) |
Aug 27, 2013 | 17.51 | 17.51 | 16.79 | 16.79 | 297,152 | -0.84(-4.75%) |
Aug 26, 2013 | 17.88 | 17.93 | 17.60 | 17.63 | 129,180 | -0.19(-1.05%) |
Aug 23, 2013 | 17.91 | 17.98 | 17.61 | 17.82 | 0 | -0.08(-0.46%) |
Aug 22, 2013 | 17.67 | 18.05 | 17.67 | 17.90 | 176,549 | +0.30(+1.70%) |
Aug 21, 2013 | 17.66 | 17.86 | 17.51 | 17.60 | 0 | -0.16(-0.93%) |
Aug 20, 2013 | 17.34 | 17.78 | 17.34 | 17.76 | 256,337 | +0.46(+2.64%) |
Aug 19, 2013 | 17.55 | 17.65 | 17.30 | 17.31 | 173,486 | -0.22(-1.24%) |
Aug 16, 2013 | 17.26 | 17.70 | 17.19 | 17.52 | 0 | +0.16(+0.95%) |
Aug 15, 2013 | 17.49 | 17.68 | 17.25 | 17.36 | 442,570 | -0.38(-2.15%) |
Aug 14, 2013 | 17.81 | 18.02 | 17.69 | 17.74 | 266,002 | -0.11(-0.63%) |
Aug 13, 2013 | 17.85 | 18.02 | 17.73 | 17.85 | 386,785 | -0.36(-1.97%) |
Aug 12, 2013 | 17.78 | 18.22 | 17.78 | 18.21 | 169,357 | +0.27(+1.50%) |
Aug 09, 2013 | 18.14 | 18.38 | 17.93 | 17.94 | 305,393 | -0.20(-1.11%) |
Aug 08, 2013 | 18.23 | 18.36 | 18.09 | 18.14 | 190,072 | +0.10(+0.54%) |
Aug 07, 2013 | 18.19 | 18.24 | 17.95 | 18.05 | 239,827 | -0.18(-0.98%) |
Aug 06, 2013 | 18.40 | 18.42 | 18.14 | 18.23 | 181,219 | -0.22(-1.18%) |
Aug 05, 2013 | 18.44 | 18.58 | 18.27 | 18.44 | 165,322 | -0.01(-0.04%) |
Aug 02, 2013 | 18.29 | 18.53 | 18.17 | 18.45 | 451,323 | +0.01(+0.08%) |
Aug 01, 2013 | 18.05 | 18.57 | 17.88 | 18.44 | 727,091 | +0.67(+3.79%) |
Jul 31, 2013 | 17.69 | 18.03 | 17.67 | 17.76 | 0 | +0.10(+0.59%) |
Jul 30, 2013 | 17.68 | 17.86 | 17.58 | 17.66 | 287,108 | +0.00(+0.00%) |
Jul 29, 2013 | 17.86 | 17.92 | 17.63 | 17.66 | 0 | -0.25(-1.38%) |
Jul 26, 2013 | 17.87 | 18.04 | 17.79 | 17.91 | 0 | -0.04(-0.21%) |
Jul 25, 2013 | 17.91 | 18.06 | 17.83 | 17.94 | 0 | -0.06(-0.33%) |
Jul 24, 2013 | 18.17 | 18.22 | 17.94 | 18.00 | 0 | -0.03(-0.17%) |
Jul 23, 2013 | 17.91 | 18.05 | 17.55 | 18.03 | 0 | +0.25(+1.39%) |
Jul 22, 2013 | 17.22 | 17.85 | 17.22 | 17.79 | 0 | +0.48(+2.76%) |
Jul 19, 2013 | 17.23 | 17.36 | 17.07 | 17.31 | 0 | +0.07(+0.39%) |
Jul 18, 2013 | 17.01 | 17.27 | 16.78 | 17.24 | 0 | +0.23(+1.36%) |
Jul 17, 2013 | 17.16 | 17.16 | 16.87 | 17.01 | 226,035 | +0.00(+0.00%) |
Jul 16, 2013 | 17.25 | 17.28 | 16.61 | 17.01 | 0 | -0.18(-1.04%) |
Jul 15, 2013 | 17.08 | 17.25 | 17.04 | 17.19 | 0 | +0.16(+0.97%) |
Jul 12, 2013 | 16.82 | 17.09 | 16.77 | 17.02 | 0 | +0.22(+1.34%) |
Jul 11, 2013 | 17.18 | 17.18 | 16.76 | 16.80 | 0 | -0.16(-0.97%) |
Jul 10, 2013 | 17.06 | 17.13 | 16.92 | 16.96 | 0 | -0.08(-0.48%) |
Jul 09, 2013 | 16.95 | 17.05 | 16.77 | 17.05 | 0 | +0.25(+1.51%) |
Jul 08, 2013 | 16.88 | 17.01 | 16.78 | 16.79 | 0 | -0.05(-0.31%) |
Jul 05, 2013 | 16.45 | 16.86 | 16.39 | 16.84 | 0 | +0.56(+3.44%) |
Jul 03, 2013 | 16.03 | 16.39 | 15.85 | 16.28 | 0 | +0.21(+1.30%) |
Jul 02, 2013 | 15.70 | 16.13 | 15.61 | 16.07 | 0 | +0.34(+2.14%) |