Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 15.42 | 15.61 | 15.35 | 15.54 | 1,371,905 | -0.01(-0.05%) |
Sep 27, 2013 | 15.56 | 15.63 | 15.50 | 15.55 | 709,837 | -0.10(-0.64%) |
Sep 26, 2013 | 15.56 | 15.71 | 15.55 | 15.65 | 932,002 | +0.07(+0.43%) |
Sep 25, 2013 | 15.50 | 15.61 | 15.42 | 15.58 | 1,055,857 | +0.12(+0.76%) |
Sep 24, 2013 | 15.47 | 15.61 | 15.40 | 15.46 | 1,041,464 | -0.02(-0.11%) |
Sep 23, 2013 | 15.54 | 15.55 | 15.37 | 15.48 | 1,047,766 | -0.08(-0.54%) |
Sep 20, 2013 | 15.60 | 15.76 | 15.53 | 15.56 | 2,667,312 | -0.01(-0.05%) |
Sep 19, 2013 | 15.53 | 15.72 | 15.49 | 15.57 | 1,790,835 | +0.08(+0.48%) |
Sep 18, 2013 | 15.41 | 15.51 | 15.28 | 15.50 | 1,240,568 | +0.09(+0.60%) |
Sep 17, 2013 | 15.37 | 15.43 | 15.27 | 15.40 | 1,026,197 | +0.04(+0.27%) |
Sep 16, 2013 | 15.53 | 15.52 | 15.34 | 15.36 | 881,134 | -0.02(-0.11%) |
Sep 13, 2013 | 15.43 | 15.45 | 15.33 | 15.38 | 532,071 | +0.03(+0.16%) |
Sep 12, 2013 | 15.47 | 15.52 | 15.35 | 15.35 | 987,999 | -0.06(-0.38%) |
Sep 11, 2013 | 15.30 | 15.45 | 15.24 | 15.41 | 1,463,824 | +0.08(+0.54%) |
Sep 10, 2013 | 15.21 | 15.38 | 15.17 | 15.33 | 1,260,853 | +0.14(+0.93%) |
Sep 09, 2013 | 15.06 | 15.21 | 15.00 | 15.19 | 722,966 | +0.12(+0.83%) |
Sep 06, 2013 | 15.18 | 15.18 | 14.86 | 15.06 | 1,003,296 | -0.03(-0.22%) |
Sep 05, 2013 | 15.20 | 15.26 | 15.08 | 15.10 | 1,054,561 | -0.05(-0.33%) |
Sep 04, 2013 | 14.99 | 15.20 | 14.86 | 15.15 | 1,533,319 | +0.12(+0.83%) |
Sep 03, 2013 | 15.21 | 15.30 | 14.89 | 15.02 | 2,898,766 | -0.01(-0.06%) |
Aug 30, 2013 | 15.36 | 15.36 | 15.01 | 15.03 | 1,140,635 | -0.30(-1.95%) |
Aug 29, 2013 | 15.30 | 15.46 | 15.27 | 15.33 | 519,380 | +0.01(+0.05%) |
Aug 28, 2013 | 15.34 | 15.40 | 15.27 | 15.32 | 677,439 | -0.02(-0.16%) |
Aug 27, 2013 | 15.45 | 15.47 | 15.33 | 15.35 | 1,081,827 | -0.25(-1.60%) |
Aug 26, 2013 | 15.60 | 15.68 | 15.55 | 15.60 | 910,231 | -0.02(-0.11%) |
Aug 23, 2013 | 15.60 | 15.64 | 15.54 | 15.61 | 753,313 | +0.02(+0.16%) |
Aug 22, 2013 | 15.55 | 15.66 | 15.55 | 15.59 | 717,691 | +0.04(+0.27%) |
Aug 21, 2013 | 15.87 | 15.87 | 15.54 | 15.55 | 1,098,264 | -0.34(-2.15%) |
Aug 20, 2013 | 15.69 | 15.89 | 15.67 | 15.89 | 2,774,563 | +0.21(+1.33%) |
Aug 19, 2013 | 15.74 | 15.77 | 15.66 | 15.68 | 1,185,384 | -0.03(-0.21%) |
Aug 16, 2013 | 15.67 | 15.74 | 15.62 | 15.71 | 1,342,054 | +0.06(+0.37%) |
Aug 15, 2013 | 15.76 | 15.80 | 15.64 | 15.65 | 1,159,232 | -0.22(-1.41%) |
Aug 14, 2013 | 15.89 | 16.07 | 15.85 | 15.88 | 1,147,140 | -0.06(-0.37%) |
Aug 13, 2013 | 15.89 | 16.09 | 15.84 | 15.94 | 1,546,520 | +0.02(+0.10%) |
Aug 12, 2013 | 15.78 | 16.01 | 15.78 | 15.92 | 958,474 | +0.03(+0.21%) |
Aug 09, 2013 | 15.75 | 15.93 | 15.66 | 15.89 | 1,798,204 | +0.09(+0.58%) |
Aug 08, 2013 | 15.79 | 15.84 | 15.60 | 15.80 | 1,451,043 | +0.09(+0.58%) |
Aug 07, 2013 | 15.72 | 15.78 | 15.67 | 15.70 | 1,133,960 | -0.03(-0.21%) |
Aug 06, 2013 | 15.78 | 15.83 | 15.58 | 15.74 | 1,573,298 | -0.12(-0.79%) |
Aug 05, 2013 | 15.80 | 15.90 | 15.70 | 15.86 | 1,695,863 | +0.01(+0.05%) |
Aug 02, 2013 | 15.90 | 15.95 | 15.73 | 15.85 | 1,179,164 | -0.13(-0.83%) |
Aug 01, 2013 | 15.89 | 16.20 | 15.82 | 15.99 | 3,194,313 | +0.22(+1.37%) |
Jul 31, 2013 | 15.57 | 15.81 | 15.57 | 15.77 | 1,797,358 | +0.22(+1.39%) |
Jul 30, 2013 | 15.44 | 15.60 | 15.43 | 15.55 | 972,347 | +0.12(+0.81%) |
Jul 29, 2013 | 15.42 | 15.49 | 15.30 | 15.43 | 815,255 | +0.02(+0.11%) |
Jul 26, 2013 | 15.52 | 15.60 | 15.37 | 15.41 | 1,194,876 | -0.14(-0.91%) |
Jul 25, 2013 | 15.34 | 15.61 | 15.14 | 15.55 | 1,968,876 | +0.07(+0.43%) |
Jul 24, 2013 | 15.62 | 15.66 | 15.47 | 15.49 | 1,701,095 | -0.12(-0.75%) |
Jul 23, 2013 | 15.57 | 15.67 | 15.48 | 15.60 | 727,899 | +0.03(+0.21%) |
Jul 22, 2013 | 15.50 | 15.70 | 15.50 | 15.57 | 1,093,049 | +0.07(+0.43%) |
Jul 19, 2013 | 15.55 | 15.57 | 15.44 | 15.50 | 552,507 | -0.03(-0.21%) |
Jul 18, 2013 | 15.55 | 15.82 | 15.53 | 15.54 | 999,210 | +0.01(+0.05%) |
Jul 17, 2013 | 15.42 | 15.55 | 15.38 | 15.53 | 866,503 | +0.14(+0.92%) |
Jul 16, 2013 | 15.44 | 15.51 | 15.36 | 15.39 | 964,535 | -0.07(-0.48%) |
Jul 15, 2013 | 15.48 | 15.58 | 15.40 | 15.46 | 842,161 | +0.00(+0.00%) |
Jul 12, 2013 | 15.40 | 15.63 | 15.37 | 15.46 | 858,026 | -0.03(-0.21%) |
Jul 11, 2013 | 15.30 | 15.53 | 15.21 | 15.50 | 1,878,019 | +0.34(+2.25%) |
Jul 10, 2013 | 15.19 | 15.25 | 15.04 | 15.16 | 1,430,870 | -0.02(-0.11%) |
Jul 09, 2013 | 15.26 | 15.20 | 15.08 | 15.17 | 2,248,392 | +0.03(+0.22%) |
Jul 08, 2013 | 15.03 | 15.17 | 14.99 | 15.14 | 2,986,386 | +0.19(+1.28%) |
Jul 05, 2013 | 15.00 | 15.03 | 14.91 | 14.95 | 3,317,790 | +0.06(+0.39%) |
Jul 03, 2013 | 14.94 | 15.02 | 14.89 | 14.89 | 2,278,710 | -0.06(-0.39%) |
Jul 02, 2013 | 14.99 | 15.14 | 14.90 | 14.95 | 2,068,982 | -0.01(-0.06%) |