Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 16.13 | 16.36 | 16.13 | 16.33 | 9,629 | +0.20(+1.26%) |
Sep 26, 2013 | 16.13 | 16.35 | 15.91 | 16.13 | 386,815 | -0.06(-0.34%) |
Sep 25, 2013 | 16.23 | 16.37 | 15.85 | 16.18 | 18,028 | +0.04(+0.23%) |
Sep 24, 2013 | 15.90 | 16.40 | 15.80 | 16.15 | 10,796 | +0.10(+0.64%) |
Sep 23, 2013 | 16.41 | 16.41 | 16.01 | 16.05 | 210,011 | -0.23(-1.42%) |
Sep 20, 2013 | 16.38 | 16.42 | 16.23 | 16.28 | 7,459 | -0.05(-0.28%) |
Sep 19, 2013 | 16.22 | 16.33 | 15.86 | 16.32 | 25,033 | +0.12(+0.74%) |
Sep 18, 2013 | 16.14 | 16.38 | 15.91 | 16.20 | 32,785 | +0.33(+2.10%) |
Sep 17, 2013 | 15.75 | 15.91 | 15.75 | 15.87 | 18,056 | +0.09(+0.59%) |
Sep 16, 2013 | 15.93 | 16.01 | 15.78 | 15.78 | 8,710 | -0.16(-0.99%) |
Sep 13, 2013 | 15.98 | 15.98 | 15.50 | 15.93 | 16,269 | +0.04(+0.23%) |
Sep 12, 2013 | 15.76 | 15.90 | 15.76 | 15.90 | 15,298 | +0.13(+0.82%) |
Sep 11, 2013 | 15.61 | 15.95 | 15.61 | 15.77 | 25,493 | +0.11(+0.71%) |
Sep 10, 2013 | 15.83 | 15.84 | 15.64 | 15.66 | 26,511 | -0.17(-1.05%) |
Sep 09, 2013 | 15.77 | 15.92 | 15.77 | 15.82 | 26,670 | +0.06(+0.41%) |
Sep 06, 2013 | 15.77 | 15.77 | 15.43 | 15.76 | 27,635 | -0.01(-0.06%) |
Sep 05, 2013 | 15.66 | 15.78 | 15.66 | 15.77 | 8,499 | +0.12(+0.77%) |
Sep 04, 2013 | 15.66 | 15.66 | 15.42 | 15.65 | 13,535 | +0.03(+0.18%) |
Sep 03, 2013 | 15.66 | 16.02 | 15.54 | 15.62 | 86,415 | -0.02(-0.12%) |
Aug 30, 2013 | 15.76 | 15.80 | 15.42 | 15.64 | 57,794 | -0.06(-0.35%) |
Aug 29, 2013 | 15.67 | 15.87 | 15.67 | 15.69 | 4,651 | +0.16(+1.02%) |
Aug 28, 2013 | 15.84 | 16.05 | 15.54 | 15.54 | 9,125 | -0.23(-1.47%) |
Aug 27, 2013 | 15.84 | 15.84 | 15.68 | 15.77 | 5,788 | -0.27(-1.68%) |
Aug 26, 2013 | 16.14 | 16.14 | 15.93 | 16.04 | 4,034 | -0.01(-0.06%) |
Aug 23, 2013 | 16.00 | 16.14 | 16.00 | 16.05 | 10,351 | -0.06(-0.35%) |
Aug 22, 2013 | 16.07 | 16.13 | 15.94 | 16.10 | 17,529 | +0.10(+0.64%) |
Aug 21, 2013 | 16.00 | 16.09 | 15.94 | 16.00 | 11,010 | -0.13(-0.81%) |
Aug 20, 2013 | 16.32 | 16.32 | 15.99 | 16.13 | 4,442 | -0.08(-0.52%) |
Aug 19, 2013 | 16.30 | 16.31 | 16.08 | 16.21 | 15,161 | +0.06(+0.40%) |
Aug 16, 2013 | 16.12 | 16.60 | 16.10 | 16.15 | 52,649 | +0.02(+0.11%) |
Aug 15, 2013 | 16.16 | 16.45 | 16.02 | 16.13 | 62,243 | -0.02(-0.11%) |
Aug 14, 2013 | 16.34 | 16.34 | 16.10 | 16.15 | 712,536 | -0.15(-0.91%) |
Aug 13, 2013 | 16.03 | 16.31 | 15.80 | 16.30 | 41,255 | +0.39(+2.45%) |
Aug 12, 2013 | 15.82 | 16.00 | 15.80 | 15.91 | 6,526 | +0.15(+0.94%) |
Aug 09, 2013 | 15.67 | 16.07 | 15.48 | 15.76 | 21,536 | -0.47(-2.91%) |
Aug 08, 2013 | 16.09 | 16.29 | 15.73 | 16.23 | 25,926 | +0.46(+2.94%) |
Aug 07, 2013 | 15.57 | 15.81 | 15.52 | 15.77 | 18,057 | +0.33(+2.16%) |
Aug 06, 2013 | 15.36 | 15.77 | 15.31 | 15.43 | 34,532 | +0.13(+0.85%) |
Aug 05, 2013 | 15.16 | 15.31 | 15.16 | 15.30 | 5,959 | -0.02(-0.12%) |
Aug 02, 2013 | 15.31 | 15.40 | 15.30 | 15.32 | 33,550 | -0.07(-0.48%) |
Aug 01, 2013 | 15.52 | 15.67 | 15.24 | 15.40 | 14,695 | +0.02(+0.12%) |
Jul 31, 2013 | 15.77 | 15.77 | 15.25 | 15.38 | 63,051 | -0.26(-1.66%) |
Jul 30, 2013 | 15.61 | 15.76 | 15.27 | 15.64 | 7,755 | +0.05(+0.30%) |
Jul 29, 2013 | 15.42 | 15.90 | 15.14 | 15.59 | 9,123 | +0.05(+0.30%) |
Jul 26, 2013 | 15.66 | 15.82 | 15.36 | 15.54 | 6,319 | -0.06(-0.36%) |
Jul 25, 2013 | 15.75 | 15.76 | 15.39 | 15.60 | 5,100 | +0.00(+0.00%) |
Jul 24, 2013 | 15.80 | 16.08 | 15.54 | 15.60 | 13,675 | -0.04(-0.24%) |
Jul 23, 2013 | 15.83 | 15.98 | 15.55 | 15.64 | 14,824 | -0.36(-2.26%) |
Jul 22, 2013 | 16.43 | 16.37 | 15.83 | 16.00 | 25,656 | -0.37(-2.27%) |
Jul 19, 2013 | 16.44 | 16.44 | 15.93 | 16.37 | 11,254 | +0.23(+1.44%) |
Jul 18, 2013 | 16.08 | 16.33 | 16.00 | 16.14 | 5,574 | +0.04(+0.26%) |
Jul 17, 2013 | 16.05 | 16.27 | 15.82 | 16.10 | 11,859 | +0.19(+1.20%) |
Jul 16, 2013 | 16.46 | 16.51 | 15.80 | 15.91 | 23,470 | -0.65(-3.92%) |
Jul 15, 2013 | 15.98 | 16.56 | 15.62 | 16.56 | 18,782 | +0.45(+2.76%) |
Jul 12, 2013 | 16.18 | 16.18 | 15.78 | 16.11 | 10,793 | +0.15(+0.93%) |
Jul 11, 2013 | 15.95 | 16.07 | 15.67 | 15.96 | 10,184 | +0.32(+2.02%) |
Jul 10, 2013 | 16.08 | 16.22 | 15.58 | 15.65 | 16,519 | -0.28(-1.75%) |
Jul 09, 2013 | 15.80 | 15.93 | 15.64 | 15.93 | 13,983 | +0.29(+1.84%) |
Jul 08, 2013 | 15.72 | 15.72 | 15.27 | 15.64 | 13,986 | -0.08(-0.53%) |
Jul 05, 2013 | 15.40 | 15.72 | 15.40 | 15.72 | 11,315 | +0.26(+1.68%) |
Jul 03, 2013 | 15.04 | 15.56 | 14.84 | 15.46 | 11,916 | +0.13(+0.85%) |
Jul 02, 2013 | 15.34 | 15.34 | 15.00 | 15.33 | 11,003 | +0.37(+2.48%) |