Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 15.74 | 15.74 | 15.34 | 15.45 | 54,099 | -0.46(-2.91%) |
Sep 26, 2013 | 15.80 | 16.03 | 15.69 | 15.92 | 62,733 | +0.12(+0.73%) |
Sep 25, 2013 | 15.86 | 16.32 | 15.69 | 15.80 | 97,244 | -0.06(-0.37%) |
Sep 24, 2013 | 16.09 | 16.26 | 15.74 | 15.86 | 68,701 | -0.29(-1.79%) |
Sep 23, 2013 | 16.38 | 16.55 | 15.74 | 16.15 | 63,296 | -0.17(-1.06%) |
Sep 20, 2013 | 17.19 | 17.19 | 15.80 | 16.32 | 140,241 | -0.46(-2.76%) |
Sep 19, 2013 | 16.21 | 17.19 | 15.69 | 16.79 | 251,134 | +0.52(+3.20%) |
Sep 18, 2013 | 16.09 | 16.44 | 15.80 | 16.26 | 85,753 | +0.23(+1.44%) |
Sep 17, 2013 | 15.69 | 16.09 | 15.57 | 16.03 | 64,283 | +0.35(+2.21%) |
Sep 16, 2013 | 15.63 | 15.74 | 15.45 | 15.69 | 34,321 | +0.06(+0.37%) |
Sep 13, 2013 | 15.57 | 15.95 | 15.51 | 15.63 | 51,946 | +0.06(+0.37%) |
Sep 12, 2013 | 15.69 | 15.97 | 15.45 | 15.57 | 25,067 | +0.00(+0.00%) |
Sep 11, 2013 | 15.51 | 15.97 | 15.34 | 15.57 | 50,029 | -0.06(-0.37%) |
Sep 10, 2013 | 15.80 | 15.97 | 15.40 | 15.63 | 41,518 | -0.12(-0.74%) |
Sep 09, 2013 | 15.63 | 16.15 | 15.40 | 15.74 | 66,955 | +0.29(+1.87%) |
Sep 06, 2013 | 15.45 | 16.15 | 15.34 | 15.45 | 69,481 | +0.23(+1.52%) |
Sep 05, 2013 | 14.76 | 15.74 | 14.76 | 15.22 | 61,294 | +0.46(+3.14%) |
Sep 04, 2013 | 14.76 | 15.28 | 14.76 | 14.76 | 33,919 | -0.06(-0.39%) |
Sep 03, 2013 | 14.76 | 14.99 | 14.64 | 14.82 | 27,914 | +0.29(+1.99%) |
Aug 30, 2013 | 14.93 | 15.05 | 14.41 | 14.53 | 82,044 | -0.58(-3.83%) |
Aug 29, 2013 | 15.51 | 15.63 | 14.79 | 15.11 | 62,207 | -0.41(-2.61%) |
Aug 28, 2013 | 15.45 | 16.15 | 15.40 | 15.51 | 52,030 | +0.00(+0.00%) |
Aug 27, 2013 | 15.28 | 16.50 | 15.16 | 15.51 | 67,093 | -0.12(-0.74%) |
Aug 26, 2013 | 15.57 | 15.80 | 15.40 | 15.63 | 31,544 | +0.00(+0.00%) |
Aug 23, 2013 | 15.11 | 15.63 | 15.05 | 15.63 | 46,839 | +0.46(+3.05%) |
Aug 22, 2013 | 14.82 | 15.28 | 14.82 | 15.16 | 40,640 | +0.35(+2.34%) |
Aug 21, 2013 | 14.88 | 15.34 | 14.76 | 14.82 | 45,135 | -0.23(-1.54%) |
Aug 20, 2013 | 14.88 | 15.11 | 14.82 | 15.05 | 31,215 | +0.12(+0.77%) |
Aug 19, 2013 | 15.11 | 15.20 | 14.82 | 14.93 | 40,557 | -0.23(-1.53%) |
Aug 16, 2013 | 15.34 | 15.57 | 14.64 | 15.16 | 94,050 | -0.17(-1.13%) |
Aug 15, 2013 | 15.40 | 15.74 | 15.22 | 15.34 | 69,354 | -0.35(-2.21%) |
Aug 14, 2013 | 15.40 | 15.86 | 15.22 | 15.69 | 53,309 | +0.17(+1.12%) |
Aug 13, 2013 | 15.63 | 15.86 | 15.40 | 15.51 | 33,993 | -0.23(-1.47%) |
Aug 12, 2013 | 15.05 | 15.74 | 15.05 | 15.74 | 38,299 | +0.41(+2.64%) |
Aug 09, 2013 | 14.88 | 15.51 | 14.88 | 15.34 | 39,691 | +0.17(+1.14%) |
Aug 08, 2013 | 15.57 | 15.92 | 14.82 | 15.16 | 72,201 | -0.35(-2.24%) |
Aug 07, 2013 | 15.28 | 16.03 | 15.22 | 15.51 | 43,144 | +0.06(+0.37%) |
Aug 06, 2013 | 15.74 | 15.92 | 15.11 | 15.45 | 61,931 | -0.35(-2.20%) |
Aug 05, 2013 | 15.74 | 16.03 | 15.54 | 15.80 | 41,929 | -0.12(-0.73%) |
Aug 02, 2013 | 15.92 | 16.50 | 15.74 | 15.92 | 35,068 | -0.17(-1.08%) |
Aug 01, 2013 | 16.50 | 16.61 | 15.92 | 16.09 | 40,379 | -0.23(-1.42%) |
Jul 31, 2013 | 16.26 | 16.44 | 15.66 | 16.32 | 80,450 | +0.12(+0.71%) |
Jul 30, 2013 | 16.38 | 16.79 | 15.92 | 16.21 | 40,891 | -0.17(-1.06%) |
Jul 29, 2013 | 16.79 | 16.96 | 16.38 | 16.38 | 33,783 | -0.64(-3.74%) |
Jul 26, 2013 | 17.02 | 17.19 | 16.73 | 17.02 | 34,472 | +0.00(+0.00%) |
Jul 25, 2013 | 16.61 | 17.19 | 16.50 | 17.02 | 57,054 | +0.29(+1.73%) |
Jul 24, 2013 | 17.77 | 17.77 | 16.61 | 16.73 | 89,504 | -0.81(-4.62%) |
Jul 23, 2013 | 17.19 | 17.88 | 17.07 | 17.54 | 113,501 | +0.52(+3.06%) |
Jul 22, 2013 | 16.61 | 17.13 | 16.61 | 17.02 | 51,601 | +0.41(+2.44%) |
Jul 19, 2013 | 16.44 | 16.79 | 16.32 | 16.61 | 48,774 | +0.23(+1.41%) |
Jul 18, 2013 | 16.21 | 16.79 | 16.21 | 16.38 | 55,165 | +0.23(+1.43%) |
Jul 17, 2013 | 16.15 | 16.32 | 15.80 | 16.15 | 39,616 | +0.00(+0.00%) |
Jul 16, 2013 | 16.21 | 16.21 | 15.98 | 16.15 | 29,292 | -0.06(-0.35%) |
Jul 15, 2013 | 16.38 | 16.55 | 15.93 | 16.21 | 83,207 | -0.74(-4.39%) |
Jul 12, 2013 | 16.66 | 17.01 | 16.55 | 16.95 | 26,636 | +0.11(+0.68%) |
Jul 11, 2013 | 17.18 | 17.18 | 16.61 | 16.84 | 54,712 | -0.23(-1.34%) |
Jul 10, 2013 | 16.78 | 17.12 | 16.32 | 17.06 | 62,092 | +0.29(+1.71%) |
Jul 09, 2013 | 15.75 | 16.84 | 15.75 | 16.78 | 85,997 | +1.03(+6.55%) |
Jul 08, 2013 | 15.46 | 15.75 | 15.35 | 15.75 | 62,373 | +0.46(+3.00%) |
Jul 05, 2013 | 15.75 | 15.80 | 15.06 | 15.29 | 48,323 | -0.17(-1.11%) |
Jul 03, 2013 | 14.89 | 15.52 | 14.89 | 15.46 | 33,303 | +0.23(+1.50%) |
Jul 02, 2013 | 15.06 | 15.58 | 15.06 | 15.23 | 52,597 | +0.06(+0.38%) |