Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 15.61 | 15.84 | 15.61 | 15.75 | 672,103 | +0.06(+0.37%) |
Sep 27, 2013 | 15.84 | 15.86 | 15.66 | 15.70 | 708,225 | -0.23(-1.42%) |
Sep 26, 2013 | 15.90 | 16.01 | 15.84 | 15.92 | 464,077 | +0.02(+0.13%) |
Sep 25, 2013 | 16.21 | 16.21 | 15.89 | 15.90 | 644,603 | -0.28(-1.70%) |
Sep 24, 2013 | 16.20 | 16.30 | 16.11 | 16.17 | 655,638 | +0.04(+0.22%) |
Sep 23, 2013 | 15.80 | 16.26 | 15.72 | 16.14 | 693,627 | +0.34(+2.13%) |
Sep 20, 2013 | 15.70 | 15.80 | 15.55 | 15.80 | 1,466,531 | +0.17(+1.10%) |
Sep 19, 2013 | 15.68 | 15.75 | 15.44 | 15.63 | 577,366 | +0.06(+0.37%) |
Sep 18, 2013 | 15.16 | 15.64 | 15.12 | 15.57 | 1,192,138 | +0.44(+2.93%) |
Sep 17, 2013 | 15.01 | 15.25 | 15.01 | 15.13 | 942,564 | +0.12(+0.80%) |
Sep 16, 2013 | 15.22 | 15.10 | 14.93 | 15.01 | 769,230 | -0.09(-0.59%) |
Sep 13, 2013 | 15.12 | 15.21 | 15.05 | 15.10 | 429,076 | +0.04(+0.28%) |
Sep 12, 2013 | 14.94 | 15.15 | 14.90 | 15.06 | 649,795 | +0.16(+1.09%) |
Sep 11, 2013 | 15.00 | 15.02 | 14.68 | 14.89 | 934,495 | -0.08(-0.52%) |
Sep 10, 2013 | 15.05 | 15.05 | 14.91 | 14.97 | 695,285 | -0.02(-0.14%) |
Sep 09, 2013 | 15.03 | 15.03 | 14.87 | 14.99 | 436,482 | +0.04(+0.28%) |
Sep 06, 2013 | 14.99 | 15.04 | 14.82 | 14.95 | 289,578 | +0.06(+0.43%) |
Sep 05, 2013 | 14.90 | 14.97 | 14.81 | 14.89 | 323,995 | -0.01(-0.10%) |
Sep 04, 2013 | 15.07 | 15.07 | 14.85 | 14.90 | 285,772 | -0.15(-1.01%) |
Sep 03, 2013 | 15.41 | 15.46 | 14.98 | 15.05 | 383,380 | -0.21(-1.35%) |
Aug 30, 2013 | 15.44 | 15.49 | 15.24 | 15.26 | 379,548 | -0.22(-1.44%) |
Aug 29, 2013 | 15.45 | 15.59 | 15.41 | 15.48 | 338,081 | +0.04(+0.28%) |
Aug 28, 2013 | 15.48 | 15.59 | 15.38 | 15.44 | 212,285 | -0.05(-0.32%) |
Aug 27, 2013 | 15.42 | 15.64 | 15.42 | 15.49 | 349,324 | -0.07(-0.46%) |
Aug 26, 2013 | 15.71 | 15.73 | 15.51 | 15.56 | 262,699 | -0.12(-0.75%) |
Aug 23, 2013 | 15.58 | 15.71 | 15.43 | 15.68 | 617,685 | +0.09(+0.59%) |
Aug 22, 2013 | 15.39 | 15.70 | 15.39 | 15.58 | 693,518 | +0.19(+1.27%) |
Aug 21, 2013 | 15.39 | 15.48 | 15.31 | 15.39 | 452,990 | -0.04(-0.25%) |
Aug 20, 2013 | 15.39 | 15.55 | 15.32 | 15.43 | 365,654 | +0.10(+0.62%) |
Aug 19, 2013 | 15.45 | 15.47 | 15.29 | 15.33 | 442,516 | -0.09(-0.57%) |
Aug 16, 2013 | 15.53 | 15.53 | 15.34 | 15.42 | 510,325 | -0.19(-1.22%) |
Aug 15, 2013 | 15.77 | 15.81 | 15.58 | 15.61 | 731,978 | -0.36(-2.26%) |
Aug 14, 2013 | 15.99 | 16.03 | 15.90 | 15.97 | 531,647 | -0.04(-0.24%) |
Aug 13, 2013 | 16.17 | 16.17 | 15.94 | 16.01 | 284,939 | -0.13(-0.79%) |
Aug 12, 2013 | 15.99 | 16.21 | 15.99 | 16.14 | 383,261 | +0.07(+0.44%) |
Aug 09, 2013 | 16.10 | 16.14 | 15.89 | 16.07 | 462,223 | -0.04(-0.24%) |
Aug 08, 2013 | 16.16 | 16.27 | 16.01 | 16.11 | 664,087 | +0.06(+0.40%) |
Aug 07, 2013 | 15.89 | 16.12 | 15.79 | 16.04 | 745,872 | +0.24(+1.50%) |
Aug 06, 2013 | 15.85 | 15.94 | 15.75 | 15.81 | 186,332 | -0.10(-0.62%) |
Aug 05, 2013 | 15.88 | 15.96 | 15.80 | 15.91 | 380,779 | +0.05(+0.31%) |
Aug 02, 2013 | 16.04 | 16.04 | 15.79 | 15.86 | 327,157 | -0.20(-1.24%) |
Aug 01, 2013 | 15.97 | 16.11 | 15.87 | 16.06 | 466,133 | +0.20(+1.27%) |
Jul 31, 2013 | 15.95 | 16.10 | 15.85 | 15.85 | 522,494 | -0.08(-0.51%) |
Jul 30, 2013 | 16.10 | 16.12 | 15.84 | 15.93 | 331,652 | -0.07(-0.44%) |
Jul 29, 2013 | 15.97 | 16.09 | 15.95 | 16.01 | 401,257 | +0.03(+0.20%) |
Jul 26, 2013 | 16.10 | 16.20 | 15.89 | 15.97 | 366,609 | -0.21(-1.27%) |
Jul 25, 2013 | 15.88 | 16.19 | 15.82 | 16.18 | 476,351 | +0.34(+2.12%) |
Jul 24, 2013 | 16.11 | 16.15 | 15.78 | 15.84 | 234,855 | -0.25(-1.56%) |
Jul 23, 2013 | 16.16 | 16.29 | 16.07 | 16.09 | 371,612 | +0.00(+0.00%) |
Jul 22, 2013 | 16.25 | 16.28 | 16.07 | 16.09 | 318,602 | -0.10(-0.61%) |
Jul 19, 2013 | 16.19 | 16.29 | 16.11 | 16.19 | 696,932 | +0.02(+0.13%) |
Jul 18, 2013 | 15.87 | 16.18 | 15.80 | 16.17 | 727,848 | +0.44(+2.83%) |
Jul 17, 2013 | 15.67 | 15.81 | 15.59 | 15.73 | 675,217 | +0.16(+1.03%) |
Jul 16, 2013 | 15.39 | 15.61 | 15.33 | 15.57 | 610,649 | +0.19(+1.22%) |
Jul 15, 2013 | 15.25 | 15.42 | 15.25 | 15.38 | 826,141 | +0.14(+0.91%) |
Jul 12, 2013 | 15.13 | 15.30 | 15.04 | 15.24 | 438,865 | +0.09(+0.58%) |
Jul 11, 2013 | 15.25 | 15.28 | 15.01 | 15.15 | 392,036 | +0.07(+0.49%) |
Jul 10, 2013 | 15.08 | 15.19 | 15.01 | 15.08 | 362,117 | -0.02(-0.16%) |
Jul 09, 2013 | 15.10 | 15.18 | 14.99 | 15.10 | 1,218,861 | +0.06(+0.42%) |
Jul 08, 2013 | 14.91 | 15.10 | 14.89 | 15.04 | 613,992 | +0.19(+1.26%) |
Jul 05, 2013 | 15.00 | 15.06 | 14.65 | 14.85 | 434,491 | -0.01(-0.10%) |
Jul 03, 2013 | 14.78 | 14.95 | 14.71 | 14.87 | 403,615 | +0.07(+0.48%) |
Jul 02, 2013 | 14.54 | 14.83 | 14.45 | 14.79 | 2,096,389 | +0.24(+1.63%) |