Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 14.83 | 14.99 | 14.66 | 14.71 | 0 | -0.22(-1.47%) |
Sep 26, 2013 | 14.60 | 14.99 | 14.28 | 14.93 | 52,174 | +0.30(+2.05%) |
Sep 25, 2013 | 14.70 | 14.80 | 14.40 | 14.63 | 58,039 | -0.01(-0.07%) |
Sep 24, 2013 | 14.91 | 15.03 | 14.61 | 14.64 | 147,728 | -0.30(-2.01%) |
Sep 23, 2013 | 15.50 | 15.65 | 14.71 | 14.94 | 89,905 | -0.54(-3.49%) |
Sep 20, 2013 | 15.00 | 15.57 | 14.95 | 15.48 | 0 | +0.46(+3.06%) |
Sep 19, 2013 | 15.00 | 15.23 | 14.66 | 15.02 | 0 | +0.00(+0.00%) |
Sep 18, 2013 | 14.46 | 15.03 | 14.36 | 15.02 | 0 | +0.47(+3.23%) |
Sep 17, 2013 | 13.96 | 14.56 | 13.79 | 14.55 | 0 | +0.51(+3.63%) |
Sep 16, 2013 | 14.58 | 14.48 | 13.87 | 14.04 | 0 | -0.44(-3.04%) |
Sep 13, 2013 | 14.90 | 14.90 | 14.33 | 14.48 | 0 | -0.34(-2.29%) |
Sep 12, 2013 | 16.47 | 16.48 | 14.76 | 14.82 | 0 | -1.66(-10.07%) |
Sep 11, 2013 | 15.46 | 16.50 | 15.17 | 16.48 | 0 | +0.86(+5.51%) |
Sep 10, 2013 | 15.50 | 15.62 | 15.30 | 15.62 | 110,819 | +0.16(+1.03%) |
Sep 09, 2013 | 15.42 | 15.48 | 15.31 | 15.46 | 0 | +0.16(+1.05%) |
Sep 06, 2013 | 15.25 | 15.45 | 14.86 | 15.30 | 0 | +0.09(+0.59%) |
Sep 05, 2013 | 14.99 | 15.34 | 14.93 | 15.21 | 0 | +0.21(+1.40%) |
Sep 04, 2013 | 15.35 | 15.49 | 14.91 | 15.00 | 0 | -0.40(-2.60%) |
Sep 03, 2013 | 15.00 | 15.66 | 14.50 | 15.40 | 0 | +0.00(+0.00%) |
Aug 30, 2013 | 15.14 | 15.59 | 14.79 | 15.40 | 0 | -0.42(-2.65%) |
Aug 29, 2013 | 14.45 | 15.88 | 14.25 | 15.82 | 1,160,463 | +1.32(+9.10%) |
Aug 28, 2013 | 13.76 | 14.50 | 13.60 | 14.50 | 0 | +0.75(+5.45%) |
Aug 27, 2013 | 14.05 | 14.11 | 13.60 | 13.75 | 108,029 | -0.45(-3.17%) |
Aug 26, 2013 | 13.99 | 14.30 | 13.91 | 14.20 | 0 | +0.25(+1.79%) |
Aug 23, 2013 | 13.78 | 14.00 | 13.61 | 13.95 | 0 | +0.17(+1.23%) |
Aug 22, 2013 | 13.78 | 13.98 | 13.77 | 13.78 | 38,225 | +0.04(+0.29%) |
Aug 21, 2013 | 13.44 | 13.82 | 13.44 | 13.74 | 0 | +0.24(+1.78%) |
Aug 20, 2013 | 13.48 | 13.64 | 13.41 | 13.50 | 39,159 | +0.04(+0.30%) |
Aug 19, 2013 | 13.18 | 13.77 | 13.02 | 13.46 | 89,241 | +0.14(+1.05%) |
Aug 16, 2013 | 13.29 | 13.57 | 13.15 | 13.32 | 0 | -0.04(-0.30%) |
Aug 15, 2013 | 13.65 | 13.65 | 12.94 | 13.36 | 111,431 | -0.40(-2.91%) |
Aug 14, 2013 | 13.62 | 13.79 | 13.61 | 13.76 | 75,056 | +0.15(+1.10%) |
Aug 13, 2013 | 13.76 | 13.81 | 13.40 | 13.61 | 69,446 | -0.09(-0.66%) |
Aug 12, 2013 | 13.58 | 13.84 | 13.58 | 13.70 | 65,011 | +0.00(+0.00%) |
Aug 09, 2013 | 13.74 | 13.80 | 13.65 | 13.70 | 60,662 | -0.01(-0.07%) |
Aug 08, 2013 | 13.73 | 13.86 | 13.64 | 13.71 | 69,942 | +0.05(+0.37%) |
Aug 07, 2013 | 13.52 | 13.73 | 13.36 | 13.66 | 67,006 | +0.01(+0.07%) |
Aug 06, 2013 | 13.25 | 13.75 | 13.18 | 13.65 | 219,159 | +0.29(+2.17%) |
Aug 05, 2013 | 13.30 | 13.52 | 13.30 | 13.36 | 62,745 | -0.04(-0.30%) |
Aug 02, 2013 | 13.29 | 13.67 | 13.18 | 13.40 | 113,833 | +0.05(+0.37%) |
Aug 01, 2013 | 13.28 | 13.56 | 13.01 | 13.35 | 115,040 | +0.16(+1.21%) |
Jul 31, 2013 | 13.85 | 14.10 | 12.85 | 13.19 | 0 | -0.21(-1.57%) |
Jul 30, 2013 | 13.39 | 13.55 | 13.23 | 13.40 | 0 | +0.11(+0.83%) |
Jul 29, 2013 | 13.30 | 13.35 | 13.11 | 13.29 | 0 | -0.08(-0.60%) |
Jul 26, 2013 | 13.23 | 13.49 | 13.20 | 13.37 | 0 | -0.02(-0.15%) |
Jul 25, 2013 | 13.00 | 13.40 | 13.00 | 13.39 | 0 | +0.39(+3.00%) |
Jul 24, 2013 | 13.25 | 13.34 | 12.85 | 13.00 | 0 | -0.20(-1.52%) |
Jul 23, 2013 | 13.25 | 13.25 | 13.13 | 13.20 | 0 | -0.03(-0.23%) |
Jul 22, 2013 | 13.01 | 13.25 | 12.91 | 13.23 | 0 | -0.03(-0.23%) |
Jul 19, 2013 | 13.21 | 13.35 | 12.86 | 13.26 | 0 | +0.00(+0.00%) |
Jul 18, 2013 | 13.25 | 13.36 | 13.19 | 13.26 | 0 | +0.02(+0.15%) |
Jul 17, 2013 | 13.36 | 13.39 | 13.20 | 13.24 | 72,964 | +0.00(+0.00%) |
Jul 16, 2013 | 13.23 | 13.37 | 13.18 | 13.24 | 0 | -0.01(-0.08%) |
Jul 15, 2013 | 13.80 | 13.80 | 13.00 | 13.25 | 0 | -0.42(-3.07%) |
Jul 12, 2013 | 13.59 | 13.90 | 13.59 | 13.67 | 0 | +0.02(+0.15%) |
Jul 11, 2013 | 13.47 | 13.78 | 13.42 | 13.65 | 0 | +0.24(+1.79%) |
Jul 10, 2013 | 13.40 | 13.63 | 13.28 | 13.41 | 0 | -0.04(-0.30%) |
Jul 09, 2013 | 13.24 | 13.72 | 13.20 | 13.45 | 0 | +0.25(+1.89%) |
Jul 08, 2013 | 13.13 | 13.25 | 13.00 | 13.20 | 0 | +0.09(+0.69%) |
Jul 05, 2013 | 12.98 | 13.23 | 12.14 | 13.11 | 0 | +0.31(+2.42%) |
Jul 03, 2013 | 12.37 | 12.89 | 12.26 | 12.80 | 0 | +0.33(+2.65%) |
Jul 02, 2013 | 12.38 | 12.51 | 12.27 | 12.47 | 0 | +0.02(+0.12%) |