Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 17.15 | 17.37 | 16.92 | 17.24 | 409,233 | -0.09(-0.51%) |
Sep 27, 2013 | 17.42 | 17.57 | 17.27 | 17.32 | 0 | -0.15(-0.84%) |
Sep 26, 2013 | 17.65 | 17.67 | 17.24 | 17.47 | 316,315 | -0.08(-0.45%) |
Sep 25, 2013 | 17.07 | 17.96 | 16.95 | 17.55 | 656,442 | +0.44(+2.59%) |
Sep 24, 2013 | 17.36 | 17.36 | 17.02 | 17.11 | 419,505 | -0.17(-0.97%) |
Sep 23, 2013 | 17.26 | 17.40 | 17.06 | 17.27 | 293,665 | +0.03(+0.17%) |
Sep 20, 2013 | 17.41 | 17.41 | 17.08 | 17.25 | 0 | -0.17(-0.96%) |
Sep 19, 2013 | 17.72 | 17.85 | 17.30 | 17.41 | 249,963 | -0.23(-1.28%) |
Sep 18, 2013 | 17.66 | 17.76 | 17.17 | 17.64 | 0 | -0.05(-0.28%) |
Sep 17, 2013 | 17.98 | 18.01 | 17.53 | 17.69 | 0 | -0.31(-1.70%) |
Sep 16, 2013 | 18.31 | 18.31 | 17.96 | 17.99 | 0 | -0.20(-1.08%) |
Sep 13, 2013 | 17.97 | 18.25 | 17.97 | 18.19 | 0 | +0.26(+1.43%) |
Sep 12, 2013 | 18.55 | 18.73 | 17.90 | 17.93 | 0 | -0.62(-3.34%) |
Sep 11, 2013 | 18.70 | 18.94 | 18.43 | 18.55 | 0 | -0.26(-1.36%) |
Sep 10, 2013 | 18.91 | 18.93 | 18.62 | 18.81 | 384,001 | -0.02(-0.10%) |
Sep 09, 2013 | 18.99 | 19.13 | 18.70 | 18.83 | 0 | -0.08(-0.42%) |
Sep 06, 2013 | 19.31 | 19.57 | 18.68 | 18.91 | 0 | -0.31(-1.59%) |
Sep 05, 2013 | 18.35 | 19.31 | 18.31 | 19.21 | 418,629 | +1.17(+6.49%) |
Sep 04, 2013 | 17.85 | 18.21 | 17.66 | 18.04 | 0 | +0.17(+0.94%) |
Sep 03, 2013 | 18.19 | 18.30 | 17.48 | 17.88 | 0 | -0.07(-0.38%) |
Aug 30, 2013 | 18.37 | 18.57 | 17.86 | 17.94 | 0 | -0.43(-2.36%) |
Aug 29, 2013 | 18.07 | 18.60 | 18.02 | 18.38 | 172,570 | +0.31(+1.69%) |
Aug 28, 2013 | 17.72 | 18.17 | 17.72 | 18.07 | 0 | +0.33(+1.89%) |
Aug 27, 2013 | 18.28 | 18.44 | 17.72 | 17.74 | 326,238 | -0.82(-4.40%) |
Aug 26, 2013 | 18.67 | 18.67 | 18.39 | 18.55 | 0 | -0.14(-0.74%) |
Aug 23, 2013 | 18.80 | 19.13 | 18.57 | 18.69 | 0 | -0.11(-0.58%) |
Aug 22, 2013 | 18.69 | 19.03 | 18.61 | 18.80 | 125,326 | +0.11(+0.58%) |
Aug 21, 2013 | 18.96 | 18.96 | 18.54 | 18.69 | 0 | -0.35(-1.86%) |
Aug 20, 2013 | 18.70 | 19.13 | 18.43 | 19.05 | 190,118 | +0.34(+1.84%) |
Aug 19, 2013 | 19.11 | 19.38 | 18.69 | 18.70 | 225,494 | -0.44(-2.31%) |
Aug 16, 2013 | 19.32 | 19.49 | 19.14 | 19.14 | 0 | -0.31(-1.57%) |
Aug 15, 2013 | 20.17 | 20.17 | 19.36 | 19.45 | 261,494 | -0.98(-4.82%) |
Aug 14, 2013 | 20.39 | 20.53 | 20.34 | 20.43 | 202,424 | +0.11(+0.53%) |
Aug 13, 2013 | 20.45 | 20.49 | 20.02 | 20.33 | 222,167 | -0.13(-0.63%) |
Aug 12, 2013 | 20.09 | 20.56 | 20.09 | 20.45 | 189,685 | +0.11(+0.53%) |
Aug 09, 2013 | 20.41 | 20.81 | 20.09 | 20.35 | 299,921 | -0.18(-0.86%) |
Aug 08, 2013 | 20.72 | 20.98 | 20.38 | 20.52 | 398,898 | -0.15(-0.71%) |
Aug 07, 2013 | 21.01 | 21.07 | 20.41 | 20.67 | 566,651 | -0.45(-2.14%) |
Aug 06, 2013 | 21.25 | 21.30 | 21.02 | 21.12 | 352,378 | -0.15(-0.69%) |
Aug 05, 2013 | 20.74 | 21.28 | 20.52 | 21.27 | 291,840 | +0.50(+2.42%) |
Aug 02, 2013 | 21.01 | 21.18 | 20.67 | 20.77 | 396,999 | -0.42(-2.00%) |
Aug 01, 2013 | 21.42 | 21.57 | 21.06 | 21.19 | 565,778 | -0.13(-0.60%) |
Jul 31, 2013 | 21.02 | 21.44 | 20.68 | 21.32 | 0 | +0.41(+1.98%) |
Jul 30, 2013 | 22.53 | 22.58 | 20.52 | 20.91 | 0 | +0.24(+1.14%) |
Jul 29, 2013 | 20.84 | 21.16 | 20.64 | 20.67 | 745,157 | -0.29(-1.36%) |
Jul 26, 2013 | 20.89 | 21.16 | 20.76 | 20.96 | 0 | -0.20(-0.93%) |
Jul 25, 2013 | 21.27 | 21.51 | 21.02 | 21.15 | 0 | -0.22(-1.01%) |
Jul 24, 2013 | 21.70 | 21.70 | 21.27 | 21.37 | 0 | -0.28(-1.27%) |
Jul 23, 2013 | 21.62 | 21.70 | 21.41 | 21.65 | 0 | +0.10(+0.46%) |
Jul 22, 2013 | 21.64 | 21.80 | 21.46 | 21.55 | 0 | -0.10(-0.45%) |
Jul 19, 2013 | 21.61 | 21.85 | 21.52 | 21.65 | 0 | -0.08(-0.36%) |
Jul 18, 2013 | 21.72 | 21.85 | 21.44 | 21.72 | 0 | +0.07(+0.32%) |
Jul 17, 2013 | 21.72 | 22.05 | 21.56 | 21.66 | 286,199 | +0.01(+0.05%) |
Jul 16, 2013 | 21.08 | 21.82 | 20.70 | 21.65 | 0 | +0.29(+1.34%) |
Jul 15, 2013 | 21.80 | 21.99 | 21.16 | 21.36 | 0 | -0.36(-1.68%) |
Jul 12, 2013 | 21.33 | 21.80 | 21.30 | 21.72 | 0 | +0.46(+2.18%) |
Jul 11, 2013 | 20.38 | 21.32 | 20.38 | 21.26 | 0 | +1.12(+5.57%) |
Jul 10, 2013 | 19.07 | 20.23 | 19.07 | 20.14 | 0 | +0.93(+4.82%) |
Jul 09, 2013 | 19.28 | 19.59 | 19.01 | 19.21 | 0 | +0.11(+0.57%) |
Jul 08, 2013 | 18.89 | 19.12 | 18.63 | 19.11 | 353,031 | +0.24(+1.25%) |
Jul 05, 2013 | 18.34 | 18.89 | 18.22 | 18.87 | 0 | +0.82(+4.53%) |
Jul 03, 2013 | 18.05 | 18.33 | 17.81 | 18.05 | 0 | -0.05(-0.27%) |
Jul 02, 2013 | 17.68 | 18.12 | 17.63 | 18.10 | 0 | +0.44(+2.51%) |