Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 15.48 | 15.51 | 15.48 | 15.51 | 290 | +0.06(+0.38%) |
Sep 26, 2013 | 15.48 | 15.53 | 15.45 | 15.45 | 520 | -0.11(-0.71%) |
Sep 25, 2013 | 15.66 | 15.66 | 15.56 | 15.56 | 420 | +0.02(+0.14%) |
Sep 24, 2013 | 15.64 | 15.64 | 15.54 | 15.54 | 1,248 | -0.18(-1.15%) |
Sep 23, 2013 | 15.78 | 15.78 | 15.72 | 15.72 | 799 | -0.10(-0.63%) |
Sep 20, 2013 | 15.85 | 15.94 | 15.82 | 15.82 | 3,476 | -0.05(-0.32%) |
Sep 19, 2013 | 15.87 | 15.87 | 15.87 | 15.87 | 242 | -0.03(-0.19%) |
Sep 18, 2013 | 15.69 | 15.90 | 15.46 | 15.90 | 5,562 | +0.37(+2.38%) |
Sep 17, 2013 | 15.62 | 15.62 | 15.53 | 15.53 | 1,322 | +0.03(+0.19%) |
Sep 16, 2013 | 15.08 | 15.62 | 15.50 | 15.50 | 2,775 | +0.42(+2.79%) |
Sep 13, 2013 | 15.20 | 15.20 | 15.08 | 15.08 | 533 | +0.55(+3.79%) |
Sep 12, 2013 | 14.54 | 14.54 | 14.53 | 14.53 | 329 | -0.11(-0.75%) |
Sep 11, 2013 | 14.64 | 14.64 | 14.64 | 14.64 | 751 | +0.21(+1.46%) |
Sep 10, 2013 | 14.45 | 14.49 | 14.42 | 14.43 | 12,539 | -0.06(-0.41%) |
Sep 09, 2013 | 14.42 | 14.49 | 14.42 | 14.49 | 1,865 | +0.08(+0.52%) |
Sep 06, 2013 | 14.34 | 14.41 | 14.33 | 14.41 | 842 | -0.32(-2.14%) |
Sep 05, 2013 | 14.81 | 14.81 | 14.62 | 14.73 | 2,939 | -0.13(-0.87%) |
Sep 04, 2013 | 14.83 | 14.88 | 14.83 | 14.86 | 4,658 | +0.02(+0.12%) |
Sep 03, 2013 | 15.07 | 15.07 | 14.84 | 14.84 | 735 | -0.14(-0.92%) |
Aug 30, 2013 | 14.91 | 15.10 | 14.91 | 14.98 | 1,064 | -0.18(-1.19%) |
Aug 29, 2013 | 15.14 | 15.16 | 15.14 | 15.16 | 2,243 | -0.05(-0.34%) |
Aug 28, 2013 | 15.22 | 15.26 | 15.21 | 15.21 | 1,461 | -0.23(-1.49%) |
Aug 27, 2013 | 15.42 | 15.57 | 15.42 | 15.44 | 2,842 | -0.14(-0.89%) |
Aug 26, 2013 | 15.60 | 15.60 | 15.58 | 15.58 | 319 | -0.24(-1.52%) |
Aug 23, 2013 | 15.65 | 15.82 | 15.65 | 15.82 | 287 | -0.12(-0.75%) |
Aug 22, 2013 | 15.95 | 15.95 | 15.83 | 15.94 | 477 | +0.04(+0.25%) |
Aug 21, 2013 | 15.80 | 15.90 | 15.75 | 15.90 | 2,130 | +0.06(+0.38%) |
Aug 20, 2013 | 15.86 | 15.96 | 15.84 | 15.84 | 3,955 | -0.14(-0.88%) |
Aug 16, 2013 | 15.98 | 15.98 | 15.98 | 0 | +0.05(+0.31%) | |
Aug 15, 2013 | 15.78 | 15.93 | 15.75 | 15.93 | 2,149 | +0.21(+1.34%) |
Aug 14, 2013 | 15.71 | 15.82 | 15.71 | 15.72 | 571 | -0.09(-0.57%) |
Aug 13, 2013 | 15.78 | 15.81 | 15.78 | 15.81 | 560 | +0.00(+0.00%) |
Aug 12, 2013 | 15.78 | 15.81 | 15.78 | 15.81 | 260 | -0.20(-1.25%) |
Aug 09, 2013 | 16.16 | 16.16 | 16.01 | 16.01 | 2,990 | +0.02(+0.13%) |
Aug 08, 2013 | 16.04 | 16.05 | 15.95 | 15.99 | 9,428 | +0.08(+0.50%) |
Aug 07, 2013 | 15.82 | 15.91 | 15.82 | 15.91 | 1,286 | -0.17(-1.06%) |
Aug 06, 2013 | 16.20 | 16.20 | 15.98 | 16.08 | 1,388 | +0.01(+0.06%) |
Aug 05, 2013 | 16.07 | 16.07 | 16.07 | 16.07 | 300 | -0.05(-0.31%) |
Aug 02, 2013 | 16.12 | 16.12 | 16.12 | 16.12 | 337 | +0.18(+1.13%) |
Aug 01, 2013 | 15.97 | 15.97 | 15.85 | 15.94 | 2,770 | +0.24(+1.53%) |
Jul 31, 2013 | 15.67 | 15.70 | 15.63 | 15.70 | 4,932 | -0.12(-0.76%) |
Jul 30, 2013 | 15.64 | 15.85 | 15.64 | 15.82 | 4,289 | -0.54(-3.30%) |
Jul 29, 2013 | 16.22 | 16.36 | 16.22 | 16.36 | 617 | +0.20(+1.24%) |
Jul 26, 2013 | 16.06 | 16.17 | 16.06 | 16.16 | 1,018 | +0.03(+0.19%) |
Jul 25, 2013 | 16.15 | 16.19 | 16.09 | 16.13 | 1,570 | +0.05(+0.31%) |
Jul 24, 2013 | 16.04 | 16.08 | 16.04 | 16.08 | 410 | -0.24(-1.47%) |
Jul 23, 2013 | 16.23 | 16.39 | 16.23 | 16.32 | 10,555 | +0.00(+0.00%) |
Jul 22, 2013 | 16.20 | 16.33 | 16.20 | 16.32 | 2,196 | -0.07(-0.43%) |
Jul 19, 2013 | 16.36 | 16.39 | 16.36 | 16.39 | 2,696 | +0.25(+1.54%) |
Jul 18, 2013 | 16.21 | 16.21 | 16.14 | 16.14 | 1,441 | +0.02(+0.11%) |
Jul 17, 2013 | 16.23 | 16.23 | 16.12 | 16.12 | 1,665 | -0.02(-0.11%) |
Jul 16, 2013 | 16.09 | 16.14 | 16.09 | 16.14 | 274 | +0.19(+1.19%) |
Jul 15, 2013 | 15.91 | 16.00 | 15.80 | 15.95 | 1,883 | +0.22(+1.40%) |
Jul 12, 2013 | 15.87 | 15.87 | 15.71 | 15.73 | 929 | -0.18(-1.13%) |
Jul 11, 2013 | 15.73 | 15.91 | 15.72 | 15.91 | 1,352 | +0.48(+3.11%) |
Jul 10, 2013 | 15.25 | 15.46 | 15.25 | 15.43 | 6,945 | +0.29(+1.92%) |
Jul 09, 2013 | 15.28 | 15.29 | 15.14 | 15.14 | 5,979 | +0.24(+1.61%) |
Jul 08, 2013 | 14.90 | 14.90 | 14.90 | 14.90 | 2,251 | -0.10(-0.67%) |
Jul 05, 2013 | 15.00 | 15.00 | 15.00 | 15.00 | 146 | -0.11(-0.73%) |
Jul 03, 2013 | 14.94 | 15.11 | 14.94 | 15.11 | 6,737 | +0.18(+1.22%) |
Jul 02, 2013 | 14.99 | 15.04 | 14.92 | 14.93 | 23,318 | -0.70(-4.49%) |