Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 18.23 | 18.52 | 18.17 | 18.31 | 2,159,458 | -0.27(-1.43%) |
Sep 27, 2013 | 18.76 | 18.89 | 18.56 | 18.58 | 0 | -0.31(-1.63%) |
Sep 26, 2013 | 18.79 | 19.17 | 18.72 | 18.88 | 3,228,981 | +0.20(+1.05%) |
Sep 25, 2013 | 18.57 | 18.82 | 18.57 | 18.69 | 0 | +0.11(+0.60%) |
Sep 24, 2013 | 18.54 | 18.77 | 18.32 | 18.58 | 1,800,183 | -0.02(-0.09%) |
Sep 23, 2013 | 18.68 | 18.80 | 18.59 | 18.59 | 2,900,832 | -0.20(-1.05%) |
Sep 20, 2013 | 18.99 | 19.18 | 18.74 | 18.79 | 0 | -0.16(-0.86%) |
Sep 19, 2013 | 18.54 | 19.19 | 18.47 | 18.95 | 5,553,920 | +0.48(+2.60%) |
Sep 18, 2013 | 17.96 | 18.48 | 17.94 | 18.47 | 4,242,044 | +0.51(+2.87%) |
Sep 17, 2013 | 17.77 | 18.08 | 17.72 | 17.96 | 0 | +0.19(+1.06%) |
Sep 16, 2013 | 17.95 | 18.11 | 17.75 | 17.77 | 0 | -0.02(-0.10%) |
Sep 13, 2013 | 17.40 | 17.88 | 17.33 | 17.79 | 0 | +0.33(+1.91%) |
Sep 12, 2013 | 18.11 | 18.11 | 17.44 | 17.45 | 2,106,050 | -0.35(-1.97%) |
Sep 11, 2013 | 17.76 | 17.99 | 17.52 | 17.81 | 2,204,123 | +0.04(+0.24%) |
Sep 10, 2013 | 17.63 | 17.82 | 17.31 | 17.76 | 2,720,959 | +0.19(+1.07%) |
Sep 09, 2013 | 17.09 | 17.59 | 17.01 | 17.58 | 2,932,379 | +0.63(+3.73%) |
Sep 06, 2013 | 16.87 | 17.05 | 16.53 | 16.94 | 0 | +0.11(+0.66%) |
Sep 05, 2013 | 16.41 | 17.01 | 16.35 | 16.83 | 2,438,978 | +0.42(+2.58%) |
Sep 04, 2013 | 16.28 | 16.59 | 16.23 | 16.41 | 2,147,736 | +0.08(+0.50%) |
Sep 03, 2013 | 16.90 | 17.04 | 16.09 | 16.33 | 0 | -0.41(-2.45%) |
Aug 30, 2013 | 16.90 | 16.91 | 16.71 | 16.74 | 0 | -0.18(-1.06%) |
Aug 29, 2013 | 17.11 | 17.27 | 16.76 | 16.92 | 2,075,913 | -0.21(-1.20%) |
Aug 28, 2013 | 16.80 | 17.49 | 16.76 | 17.12 | 2,529,225 | +0.36(+2.14%) |
Aug 27, 2013 | 16.93 | 17.09 | 16.76 | 16.76 | 1,173,971 | -0.35(-2.05%) |
Aug 26, 2013 | 16.99 | 17.34 | 16.98 | 17.11 | 1,914,845 | +0.15(+0.91%) |
Aug 23, 2013 | 16.78 | 17.07 | 16.64 | 16.96 | 0 | +0.20(+1.17%) |
Aug 22, 2013 | 16.51 | 16.89 | 16.43 | 16.76 | 922,845 | +0.28(+1.71%) |
Aug 21, 2013 | 16.81 | 16.87 | 16.48 | 16.48 | 0 | -0.34(-2.03%) |
Aug 20, 2013 | 16.40 | 16.92 | 16.29 | 16.82 | 1,760,164 | +0.44(+2.66%) |
Aug 19, 2013 | 16.66 | 16.74 | 16.36 | 16.39 | 1,361,949 | -0.33(-1.99%) |
Aug 16, 2013 | 16.88 | 16.98 | 16.54 | 16.72 | 0 | -0.22(-1.31%) |
Aug 15, 2013 | 17.12 | 17.24 | 16.93 | 16.94 | 2,196,135 | -0.36(-2.07%) |
Aug 14, 2013 | 17.43 | 17.53 | 17.19 | 17.30 | 1,656,642 | -0.13(-0.73%) |
Aug 13, 2013 | 17.26 | 17.54 | 17.18 | 17.43 | 2,275,519 | +0.17(+0.99%) |
Aug 12, 2013 | 17.11 | 17.38 | 17.07 | 17.26 | 2,680,060 | +0.09(+0.55%) |
Aug 09, 2013 | 17.00 | 17.30 | 16.89 | 17.16 | 2,615,600 | +0.10(+0.60%) |
Aug 08, 2013 | 17.29 | 17.45 | 16.99 | 17.06 | 2,607,921 | -0.08(-0.45%) |
Aug 07, 2013 | 17.05 | 17.37 | 16.96 | 17.14 | 3,350,975 | -0.04(-0.25%) |
Aug 06, 2013 | 17.28 | 17.40 | 17.00 | 17.18 | 1,998,381 | -0.08(-0.45%) |
Aug 05, 2013 | 17.19 | 17.31 | 17.08 | 17.26 | 5,047,385 | -0.07(-0.39%) |
Aug 02, 2013 | 17.26 | 17.39 | 17.00 | 17.33 | 2,418,974 | +0.02(+0.10%) |
Aug 01, 2013 | 17.02 | 17.52 | 17.02 | 17.31 | 2,794,853 | +0.42(+2.48%) |
Jul 31, 2013 | 16.98 | 17.16 | 16.73 | 16.89 | 0 | +0.05(+0.30%) |
Jul 30, 2013 | 16.83 | 17.00 | 16.61 | 16.84 | 0 | +0.03(+0.20%) |
Jul 29, 2013 | 17.09 | 17.22 | 16.75 | 16.81 | 0 | -0.37(-2.14%) |
Jul 26, 2013 | 17.65 | 17.80 | 17.11 | 17.17 | 0 | -0.44(-2.47%) |
Jul 25, 2013 | 18.22 | 18.63 | 16.96 | 17.61 | 0 | -0.67(-3.65%) |
Jul 24, 2013 | 18.69 | 18.69 | 18.08 | 18.28 | 0 | -0.34(-1.84%) |
Jul 23, 2013 | 18.68 | 18.85 | 18.49 | 18.62 | 0 | -0.01(-0.05%) |
Jul 22, 2013 | 18.90 | 18.98 | 18.53 | 18.63 | 0 | -0.32(-1.71%) |
Jul 19, 2013 | 18.72 | 19.03 | 18.52 | 18.95 | 0 | +0.26(+1.37%) |
Jul 18, 2013 | 18.18 | 18.86 | 18.10 | 18.69 | 0 | +0.62(+3.45%) |
Jul 17, 2013 | 17.69 | 18.16 | 17.44 | 18.07 | 3,564,066 | +0.44(+2.47%) |
Jul 16, 2013 | 17.99 | 18.15 | 17.43 | 17.63 | 0 | -0.36(-1.99%) |
Jul 15, 2013 | 17.91 | 18.11 | 17.87 | 17.99 | 0 | +0.10(+0.57%) |
Jul 12, 2013 | 17.62 | 17.91 | 17.26 | 17.89 | 0 | +0.20(+1.11%) |
Jul 11, 2013 | 17.65 | 17.95 | 17.46 | 17.69 | 0 | +0.27(+1.57%) |
Jul 10, 2013 | 17.57 | 17.69 | 17.27 | 17.42 | 0 | -0.24(-1.35%) |
Jul 09, 2013 | 17.79 | 17.82 | 17.22 | 17.66 | 0 | -0.10(-0.58%) |
Jul 08, 2013 | 18.08 | 18.13 | 17.64 | 17.76 | 0 | -0.32(-1.79%) |
Jul 05, 2013 | 17.71 | 18.27 | 17.52 | 18.09 | 0 | +0.56(+3.22%) |
Jul 03, 2013 | 17.33 | 17.55 | 17.14 | 17.52 | 0 | +0.18(+1.03%) |
Jul 02, 2013 | 17.26 | 17.75 | 17.22 | 17.34 | 0 | +0.11(+0.64%) |